Italia markets open in 4 hours 42 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:90.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819C000900002022-08-17 10:54AM EDT2022-08-1915.1115.8016.15-3.52-18.89%11,163126.56%
AMAT220826C000900002022-08-16 9:37AM EDT2022-08-2618.1515.6016.650.00-12057.81%
AMAT220902C000900002022-08-10 10:10AM EDT2022-09-0213.1515.6516.600.00-32461.28%
AMAT220909C000900002022-08-17 10:54AM EDT2022-09-0915.5015.8516.80-3.53-18.55%1955.42%
AMAT220916C000900002022-08-17 1:29PM EDT2022-09-1616.3516.4017.05-2.55-13.49%1110152.78%
AMAT221021C000900002022-08-15 10:31AM EDT2022-10-2121.7018.2018.600.00-785150.17%
AMAT221216C000900002022-08-16 1:38PM EDT2022-12-1623.2320.4521.000.00-16150.18%
AMAT230120C000900002022-08-17 11:52AM EDT2023-01-2020.8021.8522.45+4.15+24.92%565750.82%
AMAT230616C000900002022-08-09 12:09PM EDT2023-06-1620.8925.8026.650.00-237249.64%
AMAT240119C000900002022-08-15 2:25PM EDT2024-01-1930.0530.2031.10-2.15-6.68%28648.30%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819P000900002022-08-17 11:53AM EDT2022-08-190.040.020.06+0.01+33.33%87790102.34%
AMAT220826P000900002022-08-17 3:56PM EDT2022-08-260.160.150.18+0.02+14.29%7117760.84%
AMAT220902P000900002022-08-17 1:54PM EDT2022-09-020.440.360.44+0.13+41.94%159055.23%
AMAT220909P000900002022-08-17 12:33PM EDT2022-09-090.720.580.68+0.20+38.46%18846751.81%
AMAT220916P000900002022-08-17 3:59PM EDT2022-09-160.890.880.96+0.11+14.10%343,04850.64%
AMAT220923P000900002022-08-17 1:30PM EDT2022-09-231.301.121.30+0.35+36.84%12151.00%
AMAT220930P000900002022-08-17 1:56PM EDT2022-09-301.591.391.59+0.40+33.61%71250.22%
AMAT221021P000900002022-08-17 3:57PM EDT2022-10-212.252.222.31+0.47+26.40%331,02347.75%
AMAT221216P000900002022-08-17 1:12PM EDT2022-12-164.454.204.30+0.60+15.58%431746.45%
AMAT230120P000900002022-08-17 2:38PM EDT2023-01-205.155.255.45+0.57+12.45%704,66146.29%
AMAT230317P000900002022-08-17 12:47PM EDT2023-03-176.956.506.95-1.03-12.91%1245.53%
AMAT230616P000900002022-08-17 2:46PM EDT2023-06-168.358.358.70+0.99+13.45%81,28843.61%
AMAT240119P000900002022-08-09 2:22PM EDT2024-01-1913.6511.3511.800.00-1761,46440.62%
AMAT240621P000900002022-08-08 2:23PM EDT2024-06-2113.0011.3514.800.00-2241.84%