Italia markets closed
Dow Jones
38.019,32 +116,03 (+0,31%) Nasdaq
15.710,34 +104,86 (+0,67%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
55.124,62 +1.788,94 (+3,35%) CMC Crypto 200
1.290,33 +19,59 (+1,54%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:38PM EDT. Mercato aperto.
Prezzo d'esercizio:220.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00220000 | 2024-05-02 12:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 53.13% |
| AMAT240510C00220000 | 2024-05-02 11:25AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.07 | -0.18 | -72.00% | 19 | 243 | 34.57% |
| AMAT240517C00220000 | 2024-05-02 12:15PM EDT | 2024-05-17 | 1.32 | 1.26 | 1.34 | -0.14 | -9.59% | 17 | 2,158 | 48.27% |
| AMAT240524C00220000 | 2024-05-02 12:11PM EDT | 2024-05-24 | 2.02 | 1.94 | 2.01 | -0.73 | -26.55% | 11 | 101 | 45.92% |
| AMAT240531C00220000 | 2024-05-02 11:24AM EDT | 2024-05-31 | 2.44 | 2.33 | 2.44 | +0.29 | +13.49% | 2 | 44 | 43.09% |
| AMAT240621C00220000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 3.51 | 3.90 | 4.05 | -0.69 | -16.43% | 9 | 1,462 | 40.45% |
| AMAT240719C00220000 | 2024-05-02 12:17PM EDT | 2024-07-19 | 6.15 | 6.05 | 6.20 | +0.63 | +11.41% | 28 | 867 | 39.59% |
| AMAT240920C00220000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 10.90 | 10.75 | 10.90 | +0.60 | +5.83% | 3 | 1,227 | 40.07% |
| AMAT241018C00220000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 12.90 | 12.50 | 12.70 | 0.00 | - | 3 | 250 | 40.16% |
| AMAT241115C00220000 | 2024-04-22 12:26PM EDT | 2024-11-15 | 12.10 | 14.85 | 15.00 | 0.00 | - | 5 | 85 | 41.33% |
| AMAT241220C00220000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 16.10 | 16.60 | 16.80 | +0.60 | +3.87% | 3 | 102 | 41.04% |
| AMAT250117C00220000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 17.60 | 18.00 | 18.30 | -0.35 | -1.95% | 7 | 1,703 | 41.07% |
| AMAT250321C00220000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 21.10 | 21.60 | 21.90 | +0.70 | +3.43% | 1 | 222 | 41.79% |
| AMAT250620C00220000 | 2024-04-29 3:55PM EDT | 2025-06-20 | 31.20 | 26.20 | 27.35 | 0.00 | - | 1 | 23 | 43.46% |
| AMAT260116C00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 32.52 | 34.20 | 35.95 | 0.00 | - | 1 | 247 | 43.82% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 26.90 | 23.20 | 24.05 | 0.00 | - | 4 | 0 | 86.72% |
| AMAT240510P00220000 | 2024-04-30 11:33AM EDT | 2024-05-10 | 18.30 | 23.15 | 24.10 | 0.00 | - | 4 | 501 | 42.68% |
| AMAT240517P00220000 | 2024-04-26 9:46AM EDT | 2024-05-17 | 21.20 | 24.30 | 25.50 | 0.00 | - | 25 | 779 | 51.50% |
| AMAT240524P00220000 | 2024-04-15 10:30AM EDT | 2024-05-24 | 16.05 | 24.30 | 25.60 | 0.00 | - | - | 2 | 43.80% |
| AMAT240531P00220000 | 2024-04-19 1:12PM EDT | 2024-05-31 | 30.35 | 25.05 | 26.05 | 0.00 | - | 4 | 5 | 41.49% |
| AMAT240621P00220000 | 2024-05-02 11:15AM EDT | 2024-06-21 | 25.65 | 26.70 | 27.45 | +1.12 | +4.57% | 4 | 238 | 38.48% |
| AMAT240719P00220000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 27.55 | 27.85 | 28.95 | 0.00 | - | 1 | 467 | 36.05% |
| AMAT240920P00220000 | 2024-04-15 11:50AM EDT | 2024-09-20 | 23.86 | 31.15 | 31.80 | 0.00 | - | 1 | 192 | 33.57% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 25.85 | 32.30 | 32.70 | 0.00 | - | 1 | 75 | 32.53% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 2024-11-15 | 25.85 | 37.40 | 39.70 | 0.00 | - | 3 | 43 | 42.85% |
| AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 27.40 | 38.65 | 40.50 | 0.00 | - | 14 | 28 | 40.81% |
| AMAT250117P00220000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 35.90 | 35.15 | 36.25 | 0.00 | - | 2 | 310 | 31.96% |
| AMAT250321P00220000 | 2024-04-05 10:27AM EDT | 2025-03-21 | 33.60 | 37.55 | 38.20 | 0.00 | - | 2 | 29 | 31.42% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 40.15 | 40.85 | 0.00 | - | 28 | 33 | 31.02% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 44.45 | 45.70 | 0.00 | - | 12 | 25 | 30.07% |
© 2024 Yahoo. Tutti i diritti riservati.