Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.995,41 +2.428,10 (+4,22%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00200000 | 2024-04-19 3:43PM EDT | 2024-04-26 | 0.74 | 0.82 | 0.89 | -1.35 | -64.59% | 417 | 234 | 38.48% |
| AMAT240503C00200000 | 2024-04-19 3:48PM EDT | 2024-05-03 | 1.99 | 1.93 | 2.40 | -1.63 | -45.03% | 79 | 275 | 40.88% |
| AMAT240510C00200000 | 2024-04-19 12:57PM EDT | 2024-05-10 | 3.24 | 2.88 | 3.15 | -1.18 | -26.70% | 55 | 39 | 38.25% |
| AMAT240517C00200000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 5.15 | 5.20 | 5.35 | -2.10 | -28.97% | 137 | 1,282 | 44.67% |
| AMAT240524C00200000 | 2024-04-18 3:23PM EDT | 2024-05-24 | 7.20 | 6.10 | 6.35 | -0.80 | -10.00% | 4 | 93 | 44.47% |
| AMAT240621C00200000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 8.65 | 8.55 | 8.70 | -2.28 | -20.86% | 50 | 1,437 | 40.88% |
| AMAT240719C00200000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 11.36 | 10.95 | 11.15 | -1.83 | -13.87% | 7 | 475 | 40.62% |
| AMAT240920C00200000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 15.75 | 15.55 | 17.15 | -2.60 | -14.17% | 29 | 503 | 43.49% |
| AMAT241018C00200000 | 2024-04-19 10:55AM EDT | 2024-10-18 | 19.05 | 17.50 | 17.95 | -0.78 | -3.93% | 22 | 72 | 41.50% |
| AMAT241115C00200000 | 2024-04-17 12:23PM EDT | 2024-11-15 | 20.40 | 19.65 | 20.15 | -5.35 | -20.78% | 4 | 44 | 42.46% |
| AMAT241220C00200000 | 2024-04-19 12:22PM EDT | 2024-12-20 | 21.80 | 21.70 | 22.20 | -5.70 | -20.73% | 55 | 123 | 42.62% |
| AMAT250117C00200000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 23.15 | 23.20 | 25.45 | -3.85 | -14.26% | 13 | 910 | 45.34% |
| AMAT250321C00200000 | 2024-04-19 11:58AM EDT | 2025-03-21 | 27.07 | 25.85 | 26.95 | -4.33 | -13.79% | 101 | 32 | 42.94% |
| AMAT250620C00200000 | 2024-04-18 3:10PM EDT | 2025-06-20 | 33.98 | 29.60 | 31.15 | 0.00 | - | 2 | 43 | 43.24% |
| AMAT260116C00200000 | 2024-04-18 9:43AM EDT | 2026-01-16 | 43.00 | 36.50 | 40.05 | 0.00 | - | 1 | 313 | 44.42% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00200000 | 2024-04-19 3:08PM EDT | 2024-04-26 | 12.19 | 10.50 | 11.10 | +4.19 | +52.37% | 137 | 547 | 38.18% |
| AMAT240503P00200000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 11.75 | 11.30 | 12.15 | +2.87 | +32.32% | 109 | 326 | 36.89% |
| AMAT240510P00200000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 12.69 | 11.75 | 12.95 | +3.14 | +32.88% | 54 | 133 | 35.50% |
| AMAT240517P00200000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 14.64 | 14.60 | 14.80 | +2.94 | +25.13% | 110 | 1,531 | 40.67% |
| AMAT240524P00200000 | 2024-04-19 1:49PM EDT | 2024-05-24 | 14.80 | 15.65 | 16.90 | +1.95 | +15.18% | 3 | 51 | 45.91% |
| AMAT240621P00200000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 18.00 | 17.45 | 17.80 | +2.85 | +18.81% | 19 | 1,060 | 37.20% |
| AMAT240719P00200000 | 2024-04-19 1:27PM EDT | 2024-07-19 | 20.19 | 19.15 | 19.50 | +3.55 | +21.33% | 28 | 533 | 35.57% |
| AMAT240920P00200000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 23.34 | 22.45 | 22.95 | +2.95 | +14.47% | 28 | 774 | 34.46% |
| AMAT241018P00200000 | 2024-04-19 3:13PM EDT | 2024-10-18 | 24.00 | 21.50 | 24.10 | +2.65 | +12.41% | 1 | 39 | 33.87% |
| AMAT241115P00200000 | 2024-04-18 11:11AM EDT | 2024-11-15 | 21.65 | 25.10 | 25.75 | 0.00 | - | 1 | 104 | 34.41% |
| AMAT241220P00200000 | 2024-04-17 3:25PM EDT | 2024-12-20 | 22.67 | 26.55 | 26.90 | 0.00 | - | 1 | 20 | 33.72% |
| AMAT250117P00200000 | 2024-04-18 10:35AM EDT | 2025-01-17 | 25.68 | 27.25 | 27.80 | +0.82 | +3.30% | 1 | 492 | 33.32% |
| AMAT250321P00200000 | 2024-04-11 1:22PM EDT | 2025-03-21 | 21.55 | 28.20 | 29.80 | 0.00 | - | 35 | 74 | 32.79% |
| AMAT250620P00200000 | 2024-04-18 12:22PM EDT | 2025-06-20 | 29.00 | 30.70 | 32.40 | 0.00 | - | 1 | 168 | 32.27% |
| AMAT260116P00200000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 29.60 | 36.10 | 36.80 | 0.00 | - | 3 | 105 | 30.83% |
© 2024 Yahoo. Tutti i diritti riservati.