Italia markets open in 4 hours 44 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
106,00-2,49 (-2,30%)
Alla chiusura: 04:00PM EDT
105,58 -0,42 (-0,40%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:70.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819C000700002022-08-15 10:48AM EDT2022-08-1939.2035.5036.300.00-118314.84%
AMAT220916C000700002022-08-05 9:30AM EDT2022-09-1639.7535.1537.050.00-206467.97%
AMAT221021C000700002022-06-16 3:08PM EDT2022-10-2123.3525.8526.500.00-360.00%
AMAT221216C000700002022-07-22 10:56AM EDT2022-12-1635.5036.9537.850.00-4657.25%
AMAT230120C000700002022-08-11 11:19AM EDT2023-01-2038.3537.6038.600.00-1012056.81%
AMAT230616C000700002022-08-17 1:48PM EDT2023-06-1640.1539.2041.20+5.15+14.71%54351.93%
AMAT240119C000700002022-08-10 12:09PM EDT2024-01-1942.9042.6044.500.00-515051.04%
AMAT240621C000700002022-08-03 1:16PM EDT2024-06-2148.2043.6547.350.00-3350.24%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819P000700002022-08-17 12:17PM EDT2022-08-190.010.000.030.00-2350209.38%
AMAT220826P000700002022-08-15 11:30AM EDT2022-08-260.010.000.030.00-19698.44%
AMAT220902P000700002022-08-01 10:12AM EDT2022-09-020.070.000.040.00--1076.56%
AMAT220909P000700002022-08-09 2:50PM EDT2022-09-090.190.000.060.00-11966.41%
AMAT220916P000700002022-08-17 3:36PM EDT2022-09-160.050.050.07-0.01-16.67%351,87363.28%
AMAT220923P000700002022-08-15 11:55AM EDT2022-09-230.100.040.140.00-401860.35%
AMAT221021P000700002022-08-17 1:56PM EDT2022-10-210.390.330.37+0.09+30.00%249456.84%
AMAT221216P000700002022-08-17 12:33PM EDT2022-12-161.201.051.12+0.24+25.00%122,38953.52%
AMAT230120P000700002022-08-17 12:38PM EDT2023-01-201.731.621.70+0.33+23.57%21,15852.95%
AMAT230317P000700002022-08-09 9:59AM EDT2023-03-172.752.082.580.00--1150.39%
AMAT230616P000700002022-08-17 1:43PM EDT2023-06-163.603.353.65+0.50+16.13%149849.24%
AMAT240119P000700002022-08-17 1:44PM EDT2024-01-195.755.505.90-0.27-4.49%41,51645.64%
AMAT240621P000700002022-08-15 12:37PM EDT2024-06-216.405.458.150.00-1246.55%