Italia markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,38+4,85 (+4,60%)
Alla chiusura: 04:00PM EDT
109,30 -1,08 (-0,98%)
Preborsa: 09:09AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:95.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819C000950002022-08-12 1:01PM EDT2022-08-1915.800.000.000.00-121,2940.00%
AMAT220826C000950002022-08-12 1:32PM EDT2022-08-2616.470.000.000.00-2170.00%
AMAT220902C000950002022-08-12 11:20AM EDT2022-09-0214.800.000.000.00-26170.00%
AMAT220909C000950002022-08-10 10:45AM EDT2022-09-099.720.000.000.00-10110.00%
AMAT220916C000950002022-08-12 2:49PM EDT2022-09-1617.350.000.000.00-43480.00%
AMAT220923C000950002022-08-05 10:30AM EDT2022-09-2317.140.000.000.00-110.00%
AMAT221021C000950002022-08-12 1:18PM EDT2022-10-2118.850.000.000.00-42630.00%
AMAT221216C000950002022-08-11 9:37AM EDT2022-12-1617.300.000.000.00-13370.00%
AMAT230120C000950002022-08-12 3:55PM EDT2023-01-2021.950.000.000.00-142620.00%
AMAT230317C000950002022-08-11 10:27AM EDT2023-03-1721.800.000.000.00---0.00%
AMAT230616C000950002022-08-09 12:33PM EDT2023-06-1617.800.000.000.00-1223250.00%
AMAT240119C000950002022-08-05 3:41PM EDT2024-01-1930.050.000.000.00-19770.00%
AMAT240621C000950002022-08-10 11:48AM EDT2024-06-2128.680.000.000.00-250.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMAT220819P000950002022-08-12 3:26PM EDT2022-08-190.110.000.000.00-18467125.00%
AMAT220826P000950002022-08-12 2:46PM EDT2022-08-260.330.000.000.00-85825.00%
AMAT220902P000950002022-08-12 2:21PM EDT2022-09-020.660.000.000.00-2220912.50%
AMAT220909P000950002022-08-12 3:57PM EDT2022-09-090.910.000.000.00-122012.50%
AMAT220916P000950002022-08-12 3:38PM EDT2022-09-161.190.000.000.00-301,70712.50%
AMAT220923P000950002022-08-12 3:39PM EDT2022-09-231.520.000.000.00-162212.50%
AMAT221021P000950002022-08-12 3:09PM EDT2022-10-212.620.000.000.00-198076.25%
AMAT221216P000950002022-08-12 3:50PM EDT2022-12-164.700.000.000.00-323836.25%
AMAT230120P000950002022-08-12 12:38PM EDT2023-01-205.750.000.000.00-81,2696.25%
AMAT230317P000950002022-08-09 3:15PM EDT2023-03-1710.520.000.000.00--13.13%
AMAT230616P000950002022-08-12 2:17PM EDT2023-06-168.990.000.000.00-11,7213.13%
AMAT240119P000950002022-08-05 12:31PM EDT2024-01-1912.850.000.000.00-71,0913.13%