U.S. markets closed
F S&P 500
5,293.25 -2.25 (-0.04%) F Dow Jones
38,777.00 -14.00 (-0.04%) F Nasdaq
18,557.75 -33.25 (-0.18%) E-mini Russell 2000 Index Futur
2,080.20 +4.40 (+0.21%) Petróleo
76.63 -0.36 (-0.47%) Oro
2,349.40 +3.60 (+0.15%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:160.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00160000 | 2024-05-31 12:11PM EDT | 2024-06-21 | 50.39 | 53.50 | 57.85 | -11.18 | -18.16% | 3 | 2,106 | 74.46% |
| AMAT240719C00160000 | 2024-05-31 12:11PM EDT | 2024-07-19 | 51.16 | 54.35 | 58.70 | -6.94 | -11.94% | 3 | 106 | 58.37% |
| AMAT240920C00160000 | 2024-05-17 1:37PM EDT | 2024-09-20 | 55.94 | 56.95 | 60.10 | 0.00 | - | 3 | 78 | 55.55% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 53.50 | 59.30 | 60.30 | 0.00 | - | 4 | 20 | 50.34% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00160000 | 2024-05-23 11:33AM EDT | 2024-12-20 | 68.50 | 60.80 | 62.90 | 0.00 | - | 2 | 20 | 48.81% |
| AMAT250117C00160000 | 2024-05-28 11:23AM EDT | 2025-01-17 | 70.98 | 63.20 | 64.25 | 0.00 | - | 2 | 1,092 | 48.93% |
| AMAT250321C00160000 | 2024-05-31 3:03PM EDT | 2025-03-21 | 62.75 | 65.45 | 66.60 | +0.69 | +1.11% | 2 | 5 | 48.05% |
| AMAT250620C00160000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 70.72 | 68.95 | 70.65 | -3.29 | -4.45% | 1 | 10 | 48.69% |
| AMAT260116C00160000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 78.70 | 75.45 | 76.90 | 0.00 | - | 1 | 407 | 47.10% |
| AMAT261218C00160000 | 2024-05-23 9:53AM EDT | 2026-12-18 | 92.76 | 83.30 | 88.00 | 0.00 | - | - | 2 | 48.59% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00160000 | 2024-05-28 2:00PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.31 | 0.00 | - | 6 | 8 | 108.59% |
| AMAT240614P00160000 | 2024-05-30 3:52PM EDT | 2024-06-14 | 0.09 | 0.01 | 0.50 | 0.00 | - | 7 | 25 | 79.49% |
| AMAT240621P00160000 | 2024-05-31 3:15PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.34 | -0.03 | -33.33% | 4 | 1,710 | 60.55% |
| AMAT240628P00160000 | 2024-05-20 10:50AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.47 | 0.00 | - | 3 | 3 | 54.49% |
| AMAT240719P00160000 | 2024-05-31 11:35AM EDT | 2024-07-19 | 0.27 | 0.18 | 0.25 | +0.11 | +68.75% | 3 | 498 | 41.26% |
| AMAT240920P00160000 | 2024-05-31 10:45AM EDT | 2024-09-20 | 1.30 | 1.09 | 1.16 | +0.19 | +17.12% | 3 | 688 | 36.45% |
| AMAT241018P00160000 | 2024-05-20 1:05PM EDT | 2024-10-18 | 1.60 | 1.64 | 1.73 | 0.00 | - | 12 | 216 | 35.91% |
| AMAT241115P00160000 | 2024-05-29 3:58PM EDT | 2024-11-15 | 2.84 | 2.56 | 2.66 | +0.56 | +24.56% | 1 | 142 | 36.89% |
| AMAT241220P00160000 | 2024-05-30 2:56PM EDT | 2024-12-20 | 3.10 | 3.20 | 3.40 | 0.00 | - | 6 | 45 | 36.15% |
| AMAT250117P00160000 | 2024-05-23 2:23PM EDT | 2025-01-17 | 3.84 | 3.75 | 3.95 | 0.00 | - | 6 | 1,028 | 35.56% |
| AMAT250321P00160000 | 2024-05-31 2:34PM EDT | 2025-03-21 | 5.80 | 5.00 | 5.45 | +1.19 | +25.81% | 4 | 185 | 35.24% |
| AMAT250620P00160000 | 2024-05-29 1:55PM EDT | 2025-06-20 | 6.85 | 7.00 | 7.55 | 0.00 | - | 1 | 277 | 34.92% |
| AMAT260116P00160000 | 2024-05-31 3:11PM EDT | 2026-01-16 | 11.80 | 9.75 | 11.95 | +0.95 | +8.76% | 5 | 289 | 34.36% |
| AMAT261218P00160000 | 2024-05-29 10:38AM EDT | 2026-12-18 | 15.59 | 13.90 | 17.75 | 0.00 | - | - | 1 | 33.56% |
© 2024 Yahoo. Todos los derechos reservados.