Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:95.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819C00095000 | 2022-08-12 1:01PM EDT | 2022-08-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 12 | 1,294 | 0.00% |
| AMAT220826C00095000 | 2022-08-12 1:32PM EDT | 2022-08-26 | 16.47 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT220902C00095000 | 2022-08-12 11:20AM EDT | 2022-09-02 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 0.00% |
| AMAT220909C00095000 | 2022-08-10 10:45AM EDT | 2022-09-09 | 9.72 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT220916C00095000 | 2022-08-12 2:49PM EDT | 2022-09-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 0.00% |
| AMAT220923C00095000 | 2022-08-05 10:30AM EDT | 2022-09-23 | 17.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT221021C00095000 | 2022-08-12 1:18PM EDT | 2022-10-21 | 18.85 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 0.00% |
| AMAT221216C00095000 | 2022-08-11 9:37AM EDT | 2022-12-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 0.00% |
| AMAT230120C00095000 | 2022-08-12 3:55PM EDT | 2023-01-20 | 21.95 | 0.00 | 0.00 | 0.00 | - | 14 | 262 | 0.00% |
| AMAT230317C00095000 | 2022-08-11 10:27AM EDT | 2023-03-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMAT230616C00095000 | 2022-08-09 12:33PM EDT | 2023-06-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 122 | 325 | 0.00% |
| AMAT240119C00095000 | 2022-08-05 3:41PM EDT | 2024-01-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 19 | 77 | 0.00% |
| AMAT240621C00095000 | 2022-08-10 11:48AM EDT | 2024-06-21 | 28.68 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819P00095000 | 2022-08-12 3:26PM EDT | 2022-08-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 184 | 671 | 25.00% |
| AMAT220826P00095000 | 2022-08-12 2:46PM EDT | 2022-08-26 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 25.00% |
| AMAT220902P00095000 | 2022-08-12 2:21PM EDT | 2022-09-02 | 0.66 | 0.00 | 0.00 | 0.00 | - | 22 | 209 | 12.50% |
| AMAT220909P00095000 | 2022-08-12 3:57PM EDT | 2022-09-09 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 12.50% |
| AMAT220916P00095000 | 2022-08-12 3:38PM EDT | 2022-09-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 30 | 1,707 | 12.50% |
| AMAT220923P00095000 | 2022-08-12 3:39PM EDT | 2022-09-23 | 1.52 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 12.50% |
| AMAT221021P00095000 | 2022-08-12 3:09PM EDT | 2022-10-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 19 | 807 | 6.25% |
| AMAT221216P00095000 | 2022-08-12 3:50PM EDT | 2022-12-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 32 | 383 | 6.25% |
| AMAT230120P00095000 | 2022-08-12 12:38PM EDT | 2023-01-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 1,269 | 6.25% |
| AMAT230317P00095000 | 2022-08-09 3:15PM EDT | 2023-03-17 | 10.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| AMAT230616P00095000 | 2022-08-12 2:17PM EDT | 2023-06-16 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,721 | 3.13% |
| AMAT240119P00095000 | 2022-08-05 12:31PM EDT | 2024-01-19 | 12.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,091 | 3.13% |
© 2022 Yahoo. Tutti i diritti riservati.
