Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
55.140,70 +1.174,61 (+2,18%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
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:280.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00280000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 75 | 73.44% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.44 | 0.00 | - | - | 1 | 64.55% |
| AMAT240621C00280000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.13 | 0.00 | - | 3 | 413 | 40.33% |
| AMAT240719C00280000 | 2024-05-01 12:43PM EDT | 2024-07-19 | 0.32 | 0.34 | 0.40 | 0.00 | - | 1 | 46 | 38.16% |
| AMAT240920C00280000 | 2024-05-02 11:42AM EDT | 2024-09-20 | 1.68 | 1.73 | 1.82 | -0.87 | -34.12% | 1 | 25 | 38.27% |
| AMAT241018C00280000 | 2024-04-26 2:31PM EDT | 2024-10-18 | 3.35 | 2.49 | 2.64 | 0.00 | - | 5 | 15 | 38.35% |
| AMAT241115C00280000 | 2024-04-29 10:00AM EDT | 2024-11-15 | 4.50 | 3.70 | 3.85 | 0.00 | - | 2 | 516 | 39.43% |
| AMAT241220C00280000 | 2024-04-30 2:06PM EDT | 2024-12-20 | 5.45 | 4.65 | 5.05 | 0.00 | - | 1 | 34 | 39.47% |
| AMAT250117C00280000 | 2024-04-26 9:45AM EDT | 2025-01-17 | 6.30 | 5.60 | 6.05 | 0.00 | - | 1 | 135 | 39.55% |
| AMAT250321C00280000 | 2024-04-19 3:04PM EDT | 2025-03-21 | 6.75 | 6.55 | 8.40 | 0.00 | - | 3 | 28 | 39.85% |
| AMAT250620C00280000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 11.05 | 9.60 | 12.00 | 0.00 | - | 3 | 8 | 40.52% |
| AMAT260116C00280000 | 2024-04-18 10:34AM EDT | 2026-01-16 | 18.40 | 18.25 | 19.90 | 0.00 | - | 7 | 122 | 41.57% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 83.98 | 81.50 | 83.20 | 0.00 | - | 1 | 0 | 57.30% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 2024-10-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 2024-11-15 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117P00280000 | 2024-03-07 4:38PM EDT | 2025-01-17 | 72.39 | 74.00 | 76.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.