Italia markets closed
Dow Jones
38.255,55 +352,26 (+0,93%) Nasdaq
15.845,21 +239,73 (+1,54%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.306,88 +47,03 (+0,09%) CMC Crypto 200
1.276,06 +5,32 (+0,42%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM EDT. Mercato aperto.
Prezzo d'esercizio:240.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 130.27% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 33 | 50.39% |
| AMAT240517C00240000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 0.23 | 0.17 | 0.22 | -0.08 | -25.81% | 7 | 568 | 47.75% |
| AMAT240524C00240000 | 2024-05-01 11:04AM EDT | 2024-05-24 | 0.39 | 0.41 | 0.47 | 0.00 | - | 2 | 38 | 45.65% |
| AMAT240531C00240000 | 2024-05-01 11:10AM EDT | 2024-05-31 | 0.50 | 0.57 | 0.63 | 0.00 | - | 10 | 29 | 42.43% |
| AMAT240621C00240000 | 2024-05-02 10:58AM EDT | 2024-06-21 | 1.34 | 1.37 | 1.42 | -0.34 | -20.24% | 34 | 664 | 39.42% |
| AMAT240719C00240000 | 2024-05-02 11:33AM EDT | 2024-07-19 | 2.60 | 2.70 | 2.80 | -1.41 | -35.16% | 7 | 530 | 38.59% |
| AMAT240920C00240000 | 2024-05-01 3:38PM EDT | 2024-09-20 | 6.35 | 6.25 | 6.45 | 0.00 | - | 1 | 1,351 | 39.13% |
| AMAT241018C00240000 | 2024-05-02 11:10AM EDT | 2024-10-18 | 7.60 | 7.80 | 7.95 | +0.25 | +3.40% | 2 | 323 | 39.16% |
| AMAT241115C00240000 | 2024-05-02 2:17PM EDT | 2024-11-15 | 9.70 | 9.80 | 10.00 | -0.05 | -0.51% | 2 | 113 | 40.38% |
| AMAT241220C00240000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 10.55 | 11.40 | 11.60 | -3.25 | -23.55% | 8 | 124 | 40.05% |
| AMAT250117C00240000 | 2024-05-02 10:17AM EDT | 2025-01-17 | 11.85 | 12.70 | 12.95 | +0.15 | +1.28% | 6 | 363 | 40.06% |
| AMAT250321C00240000 | 2024-05-01 11:29AM EDT | 2025-03-21 | 14.79 | 16.00 | 16.30 | 0.00 | - | 1 | 30 | 40.75% |
| AMAT250620C00240000 | 2024-04-26 2:10PM EDT | 2025-06-20 | 23.20 | 20.40 | 21.05 | 0.00 | - | 1 | 39 | 41.85% |
| AMAT260116C00240000 | 2024-04-26 2:43PM EDT | 2026-01-16 | 31.45 | 28.15 | 29.40 | 0.00 | - | 4 | 106 | 42.27% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 41.70 | 44.00 | 0.00 | - | 1 | 1 | 58.33% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 42.40 | 43.75 | 0.00 | - | 2 | 73 | 40.31% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 43.30 | 44.75 | 0.00 | - | 1 | 58 | 37.44% |
| AMAT240920P00240000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 48.46 | 45.30 | 46.55 | 0.00 | - | 1 | 10 | 33.51% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 0.00% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 17.68% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 68.28% |
| AMAT260116P00240000 | 2024-03-06 11:54AM EDT | 2026-01-16 | 50.20 | 51.70 | 53.10 | 0.00 | - | 1 | 11 | 23.73% |
© 2024 Yahoo. Tutti i diritti riservati.