U.S. markets open in 1 hour 42 minutes
F S&P 500
5,141.75 -5.25 (-0.10%) F Dow Jones
38,534.00 -25.00 (-0.06%) F Nasdaq
17,876.00 -28.25 (-0.16%) E-mini Russell 2000 Index Futur
2,018.60 -8.50 (-0.42%) Petróleo
82.83 +0.20 (+0.24%) Oro
2,323.40 -34.30 (-1.45%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 110.00 | 93.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240503C00135000 | 2024-04-26 11:22AM EDT | 135.00 | 67.28 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 145.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 150.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240503C00167500 | 2024-04-26 12:37PM EDT | 167.50 | 35.63 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMAT240503C00170000 | 2024-04-26 11:35AM EDT | 170.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| AMAT240503C00172500 | 2024-04-26 12:13PM EDT | 172.50 | 30.20 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AMAT240503C00177500 | 2024-04-26 3:23PM EDT | 177.50 | 26.60 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| AMAT240503C00180000 | 2024-04-25 2:06PM EDT | 180.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.00% |
| AMAT240503C00182500 | 2024-04-23 12:00PM EDT | 182.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| AMAT240503C00185000 | 2024-04-29 9:50AM EDT | 185.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AMAT240503C00187500 | 2024-04-25 1:04PM EDT | 187.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| AMAT240503C00190000 | 2024-04-29 3:57PM EDT | 190.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 338 | 0.00% |
| AMAT240503C00192500 | 2024-04-29 3:21PM EDT | 192.50 | 11.77 | 0.00 | 0.00 | 0.00 | - | 7 | 213 | 0.00% |
| AMAT240503C00195000 | 2024-04-29 3:25PM EDT | 195.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| AMAT240503C00197500 | 2024-04-29 3:36PM EDT | 197.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 33 | 213 | 0.00% |
| AMAT240503C00200000 | 2024-04-29 3:54PM EDT | 200.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 53 | 525 | 0.00% |
| AMAT240503C00202500 | 2024-04-29 3:58PM EDT | 202.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 167 | 610 | 0.00% |
| AMAT240503C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 624 | 1,019 | 0.00% |
| AMAT240503C00207500 | 2024-04-29 3:58PM EDT | 207.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 145 | 341 | 3.13% |
| AMAT240503C00210000 | 2024-04-29 3:59PM EDT | 210.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,616 | 1,121 | 6.25% |
| AMAT240503C00212500 | 2024-04-29 3:57PM EDT | 212.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 380 | 489 | 6.25% |
| AMAT240503C00215000 | 2024-04-29 3:57PM EDT | 215.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 307 | 3,948 | 12.50% |
| AMAT240503C00217500 | 2024-04-29 3:56PM EDT | 217.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 116 | 211 | 12.50% |
| AMAT240503C00220000 | 2024-04-29 3:51PM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 131 | 311 | 12.50% |
| AMAT240503C00222500 | 2024-04-29 2:28PM EDT | 222.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 131 | 12.50% |
| AMAT240503C00225000 | 2024-04-29 1:56PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 246 | 25.00% |
| AMAT240503C00227500 | 2024-04-29 11:19AM EDT | 227.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| AMAT240503C00230000 | 2024-04-26 9:31AM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| AMAT240503C00232500 | 2024-04-26 9:55AM EDT | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240503C00235000 | 2024-04-25 3:24PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 25.00% |
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| AMAT240503C00245000 | 2024-04-18 10:05AM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| AMAT240503C00255000 | 2024-04-05 3:22PM EDT | 255.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| AMAT240503C00265000 | 2024-04-16 1:23PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| AMAT240503C00275000 | 2024-04-01 3:09PM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMAT240503C00285000 | 2024-03-26 10:17AM EDT | 285.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 138.87% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00110000 | 2024-04-26 11:10AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AMAT240503P00150000 | 2024-04-22 11:02AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 50.00% |
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 178 | 184 | 50.00% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| AMAT240503P00162500 | 2024-04-25 10:41AM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 35 | 50.00% |
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 80 | 50.00% |
| AMAT240503P00167500 | 2024-04-22 10:52AM EDT | 167.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| AMAT240503P00170000 | 2024-04-29 1:46PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 50.00% |
| AMAT240503P00172500 | 2024-04-29 3:10PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| AMAT240503P00175000 | 2024-04-29 2:21PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 379 | 25.00% |
| AMAT240503P00177500 | 2024-04-29 3:09PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 114 | 25.00% |
| AMAT240503P00180000 | 2024-04-29 3:09PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 153 | 636 | 25.00% |
| AMAT240503P00182500 | 2024-04-29 3:53PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 237 | 25.00% |
| AMAT240503P00185000 | 2024-04-29 2:15PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 250 | 25.00% |
| AMAT240503P00187500 | 2024-04-29 3:58PM EDT | 187.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 196 | 437 | 25.00% |
| AMAT240503P00190000 | 2024-04-29 3:43PM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 667 | 1,156 | 12.50% |
| AMAT240503P00192500 | 2024-04-29 3:58PM EDT | 192.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 228 | 840 | 12.50% |
| AMAT240503P00195000 | 2024-04-29 3:59PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 255 | 695 | 12.50% |
| AMAT240503P00197500 | 2024-04-29 3:54PM EDT | 197.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 134 | 724 | 6.25% |
| AMAT240503P00200000 | 2024-04-29 3:58PM EDT | 200.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 408 | 486 | 6.25% |
| AMAT240503P00202500 | 2024-04-29 3:15PM EDT | 202.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 103 | 814 | 3.13% |
| AMAT240503P00205000 | 2024-04-29 3:54PM EDT | 205.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 59 | 152 | 0.39% |
| AMAT240503P00207500 | 2024-04-29 3:21PM EDT | 207.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 28 | 35 | 0.00% |
| AMAT240503P00210000 | 2024-04-29 3:54PM EDT | 210.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 27 | 152 | 0.00% |
| AMAT240503P00212500 | 2024-04-19 10:48AM EDT | 212.50 | 20.42 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMAT240503P00215000 | 2024-04-17 2:36PM EDT | 215.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| AMAT240503P00217500 | 2024-04-29 10:38AM EDT | 217.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 220.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240503P00225000 | 2024-03-27 9:30AM EDT | 225.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 230.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.