$319.08
17.195.69%
In chiusura: Jan 15, 4:00 PM EST
$320.01
0.930.29%
Post-mercato: 6:53 PM EST
Comments
Loading...
Applied Materials (NASDAQ:AMAT) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Applied Materials a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Applied Materials..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price139.34Dec 23, 2025
Change
-0%
Bid140.45
Ask143.6
volume0
Intrest2
Strike
120
120
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest79
Strike
Last Price0.06Dec 26, 2025
Change
-0%
Bid-
Ask1.62
volume0
Intrest51
Last Price-
Change
-
Bid130.45
Ask134
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid125.45
Ask129
volume0
Intrest0
Strike
135
135
Last Price0.03Dec 24, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest4
Last Price129.14Dec 05, 2025
Change
-0%
Bid120.45
Ask124
volume0
Intrest1
Strike
140
140
Last Price108.5Dec 17, 2025
Change
-0%
Bid115.45
Ask119
volume0
Intrest1
Strike
145
145
Last Price0.01Dec 22, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest3
Strike
Last Price0.01Dec 24, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest5
Last Price104.65Dec 23, 2025
Change
-0%
Bid105.45
Ask108.95
volume0
Intrest2
Strike
155
155
Last Price0.06Dec 24, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest6
Last Price99.87Dec 23, 2025
Change
-0%
Bid100.45
Ask103.95
volume0
Intrest19
Strike
160
160
Last Price0.52Dec 24, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest10
Last Price97.37Dec 26, 2025
Change
-0%
Bid95.4
Ask99
volume0
Intrest8
Strike
165
165
Last Price0.57Dec 24, 2025
Change
-0%
Bid-
Ask0.84
volume0
Intrest12
Last Price89.54Dec 23, 2025
Change
-0%
Bid90.4
Ask93.6
volume0
Intrest3
Strike
170
170
Last Price0.39Dec 01, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest3
Last Price87.45Dec 26, 2025
Change
-0%
Bid85.4
Ask89
volume0
Intrest9
Strike
175
175
Last Price80.12Dec 23, 2025
Change
-0%
Bid80.4
Ask84
volume0
Intrest17
Strike
180
180
Last Price0.06Dec 26, 2025
Change
-0%
Bid-
Ask0.78
volume0
Intrest15
Strike
Last Price0.11Dec 26, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest37
Last Price72.34Dec 26, 2025
Change
-0%
Bid70.4
Ask74
volume0
Intrest3
Strike
190
190
Last Price0.09Dec 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest36
Last Price67.35Dec 26, 2025
Change
-0%
Bid65.4
Ask69
volume0
Intrest2
Strike
195
195
Last Price0.01Dec 24, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1870
Strike
Last Price0.06Dec 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest271
Last Price56.02Dec 26, 2025
Change
-0%
Bid55.4
Ask59
volume0
Intrest21
Strike
205
205
Last Price0.11Dec 24, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest32
Last Price50.12Dec 24, 2025
Change
-0%
Bid50.4
Ask54
volume0
Intrest6
Strike
210
210
Last Price0.01Dec 22, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest55
Last Price47.24Dec 26, 2025
Change
-0%
Bid45.4
Ask48.75
volume0
Intrest8
Strike
215
215
Last Price42.58Dec 26, 2025
Change
-0%
Bid40.4
Ask44
volume0
Intrest22
Strike
220
220
Last Price0.09Dec 23, 2025
Change
-0%
Bid-
Ask0.86
volume0
Intrest204
Last Price36.78Dec 26, 2025
Change
-0%
Bid35.4
Ask39
volume0
Intrest6
Strike
225
225
Last Price-
Change
-
Bid32.9
Ask36.5
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price32.32Dec 26, 2025
Change
-0%
Bid30.4
Ask34
volume0
Intrest26
Strike
230
230
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest105
Last Price-
Change
-
Bid27.9
Ask31.5
volume0
Intrest0
Strike
232.5
232.5
Strike
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest250
Last Price24.42Dec 26, 2025
Change
-0%
Bid22.9
Ask26.5
volume0
Intrest2
Strike
237.5
237.5
Last Price0.02Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest160
Last Price21.98Dec 26, 2025
Change
-0%
Bid20.45
Ask23.65
volume0
Intrest146
Strike
240
240
Last Price20.18Dec 26, 2025
Change
-0%
Bid18.55
Ask21
volume0
Intrest4
Strike
242.5
242.5
Last Price17.09Dec 26, 2025
Change
-0%
Bid15.7
Ask18.5
volume0
Intrest74
Strike
245
245
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.89
volume0
Intrest795
Last Price13.2Dec 24, 2025
Change
-0%
Bid13.65
Ask15.95
volume0
Intrest26
Strike
247.5
247.5
Last Price12.35Dec 26, 2025
Change
-0%
Bid11.4
Ask12.6
volume0
Intrest63
Strike
250
250
Last Price9.5Dec 26, 2025
Change
-0%
Bid8.5
Ask10.55
volume0
Intrest36
Strike
252.5
252.5
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest1506
Last Price7.15Dec 26, 2025
Change
-0%
Bid6.15
Ask7.2
volume0
Intrest135
Strike
255
255
Last Price0.03Dec 26, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest379
Last Price4.7Dec 26, 2025
Change
-0%
Bid3.65
Ask5.65
volume0
Intrest418
Strike
257.5
257.5
Strike
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest387
Strike
Last Price0.35Dec 26, 2025
Change
-0%
Bid0.1
Ask1.37
volume0
Intrest48
Last Price0.04Dec 26, 2025
Change
-0%
Bid0.01
Ask0.06
volume0
Intrest1656
Strike
265
265
Last Price2.91Dec 26, 2025
Change
-0%
Bid1.79
Ask4.05
volume0
Intrest199
Last Price0.03Dec 26, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest603
Strike
267.5
267.5
Last Price0.01Dec 26, 2025
Change
-0%
Bid0.01
Ask0.09
volume0
Intrest498
Strike
270
270
Last Price8.95Dec 24, 2025
Change
-0%
Bid6.85
Ask8.85
volume0
Intrest14
Strike
Last Price9.25Dec 11, 2025
Change
-0%
Bid8.55
Ask12.05
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest497
Strike
275
275
Last Price27.6Dec 17, 2025
Change
-0%
Bid11.05
Ask14.55
volume0
Intrest1
Last Price0.12Dec 26, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest90
Strike
277.5
277.5
Last Price0.02Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest606
Strike
280
280
Last Price-
Change
-
Bid16
Ask19.55
volume0
Intrest0
Strike
Last Price-
Change
-
Bid18.5
Ask22.05
volume0
Intrest0
Last Price0.01Dec 23, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest118
Strike
285
285
Last Price0.02Dec 22, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest19
Strike
287.5
287.5
Last Price-
Change
-
Bid23.5
Ask27.05
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest115
Strike
290
290
Last Price24.51Dec 08, 2025
Change
-0%
Bid26
Ask29.55
volume0
Intrest0
Strike
Last Price-
Change
-
Bid28.5
Ask32.05
volume0
Intrest0
Strike
Last Price-
Change
-
Bid31
Ask34.65
volume0
Intrest0
Strike
Last Price-
Change
-
Bid33.5
Ask37.05
volume0
Intrest0
Last Price0.25Dec 18, 2025
Change
-0%
Bid-
Ask0.78
volume0
Intrest18
Strike
305
305
Last Price-
Change
-
Bid41
Ask44.65
volume0
Intrest0
Strike
Last Price-
Change
-
Bid46
Ask49.55
volume0
Intrest0
Last Price0.42Dec 11, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest4
Strike
315
315
Last Price-
Change
-
Bid51
Ask54.55
volume0
Intrest0
Last Price0.25Dec 22, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest29
Strike
320
320
Last Price65.05Dec 19, 2025
Change
-0%
Bid56
Ask59.55
volume0
Intrest0
Last Price1.01Dec 04, 2025
Change
-0%
Bid-
Ask0.72
volume0
Intrest1
Strike
325
325
Last Price0.16Dec 19, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest9
Strike
330
330
Last Price-
Change
-
Bid66.25
Ask69.55
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid76
Ask79.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid86
Ask89.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
360
360
Strike
Last Price-
Change
-
Bid106
Ask109.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid116
Ask119.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid126
Ask129.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
400
400