Italia markets open in 4 hours 45 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,83-1,79 (-1,63%)
Alla chiusura: 04:00PM EDT
108,00 +0,17 (+0,16%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:80.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220812C000800002022-07-21 2:44PM EDT2022-08-1223.3027.7028.250.00-25147.66%
AMAT220819C000800002022-08-04 10:02AM EDT2022-08-1930.5427.8028.200.00-12491.41%
AMAT220916C000800002022-08-05 11:29AM EDT2022-09-1628.1328.0028.400.00-812056.10%
AMAT221021C000800002022-08-02 12:30PM EDT2022-10-2128.0228.7529.250.00-511053.71%
AMAT221216C000800002022-07-11 1:51PM EDT2022-12-1616.8030.2030.750.00-103152.59%
AMAT230120C000800002022-07-25 12:30PM EDT2023-01-2025.9031.2531.600.00-332752.45%
AMAT230616C000800002022-08-03 2:48PM EDT2023-06-1636.6534.1034.950.00-101550.26%
AMAT240119C000800002022-08-05 11:03AM EDT2024-01-1939.3037.2538.650.00-316349.84%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220812P000800002022-07-29 3:58PM EDT2022-08-120.030.000.010.00-214796.88%
AMAT220819P000800002022-08-08 2:08PM EDT2022-08-190.040.020.04-0.01-20.00%172371.09%
AMAT220826P000800002022-08-03 10:41AM EDT2022-08-260.180.060.110.00-12364.06%
AMAT220902P000800002022-08-08 3:59PM EDT2022-09-020.160.130.18-0.39-70.91%31559.67%
AMAT220909P000800002022-08-04 10:09AM EDT2022-09-090.270.190.260.00-3356.25%
AMAT220916P000800002022-08-08 2:31PM EDT2022-09-160.370.300.35+0.05+15.63%1291854.69%
AMAT220923P000800002022-08-08 2:47PM EDT2022-09-230.500.410.51+0.50-15054.10%
AMAT221021P000800002022-08-08 12:16PM EDT2022-10-211.060.920.97+0.17+19.10%1394450.68%
AMAT221216P000800002022-08-08 12:09PM EDT2022-12-162.222.062.14+0.17+8.29%59948.85%
AMAT230120P000800002022-08-08 9:59AM EDT2023-01-202.632.752.84-0.07-2.59%21,92447.94%
AMAT230317P000800002022-07-28 9:55AM EDT2023-03-175.003.603.950.00--1047.11%
AMAT230616P000800002022-08-08 12:09PM EDT2023-06-165.355.005.35+0.10+1.90%11,30145.23%
AMAT240119P000800002022-08-04 11:29AM EDT2024-01-197.407.607.950.00-699642.13%