Italia markets open in 5 hours 6 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:75.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819C000750002022-07-29 3:47PM EDT2022-08-1931.6430.5031.300.00-225269.92%
AMAT220916C000750002022-07-15 12:40PM EDT2022-09-1619.7035.2035.650.00-18148.80%
AMAT221021C000750002022-07-25 2:46PM EDT2022-10-2127.2531.2032.300.00-1857.57%
AMAT221216C000750002022-08-09 10:50AM EDT2022-12-1628.7532.2533.250.00-51053.15%
AMAT230120C000750002022-05-20 1:13PM EDT2023-01-2032.3021.6522.100.00-1970.00%
AMAT230616C000750002022-08-09 3:25PM EDT2023-06-1631.1436.3537.600.00-2853.36%
AMAT240119C000750002022-08-08 11:36AM EDT2024-01-1941.2938.0041.100.00-63753.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819P000750002022-08-17 1:48PM EDT2022-08-190.010.000.010.00-30626156.25%
AMAT220826P000750002022-08-17 1:47PM EDT2022-08-260.020.000.040.00-18685.94%
AMAT220902P000750002022-08-17 11:44AM EDT2022-09-020.040.010.06-0.04-50.00%102368.75%
AMAT220909P000750002022-08-09 12:09PM EDT2022-09-090.320.040.100.00-1362.89%
AMAT220916P000750002022-08-17 12:48PM EDT2022-09-160.140.100.16+0.03+27.27%2139660.35%
AMAT220923P000750002022-08-17 11:38AM EDT2022-09-230.230.150.24+0.04+21.05%40258.01%
AMAT221021P000750002022-08-17 12:49PM EDT2022-10-210.640.550.64+0.14+28.00%411,54454.54%
AMAT221216P000750002022-08-11 2:54PM EDT2022-12-161.641.541.620.00-102,36651.54%
AMAT230120P000750002022-08-17 1:52PM EDT2023-01-202.342.232.32+0.54+30.00%61,95450.94%
AMAT230317P000750002022-08-11 11:53AM EDT2023-03-173.153.053.350.00--6150.15%
AMAT230616P000750002022-08-15 12:00PM EDT2023-06-163.954.354.950.00-11,16149.10%
AMAT240119P000750002022-08-04 2:47PM EDT2024-01-196.156.757.050.00-185644.06%
AMAT240621P000750002022-08-10 2:20PM EDT2024-06-218.456.509.750.00--245.69%