U.S. markets close in 4 hours 15 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
234.00+4.16 (+1.81%)
A partir del 11:45AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240628C001100002024-06-21 3:44PM EDT110.00125.65123.00125.100.00-2323268.75%
AMAT240628C001150002024-06-21 2:26PM EDT115.00120.50117.30119.950.00-1111379.88%
AMAT240628C001200002024-06-21 3:25PM EDT120.00115.69112.20114.600.00-2121331.84%
AMAT240628C001250002024-06-21 3:47PM EDT125.00110.88107.50109.500.00-33304.49%
AMAT240628C001300002024-06-21 3:44PM EDT130.00105.89102.15105.250.00-22339.36%
AMAT240628C001500002024-06-12 3:39PM EDT150.0086.9282.5085.400.00-24274.32%
AMAT240628C001750002024-06-07 11:13AM EDT175.0047.3257.2060.000.00-1010179.49%
AMAT240628C001800002024-06-21 1:17PM EDT180.0056.6752.3054.950.00-34163.38%
AMAT240628C001900002024-06-03 11:38AM EDT190.0023.5942.1045.450.00-39150.78%
AMAT240628C001950002024-06-21 3:44PM EDT195.0040.8537.6539.750.00-2293115.72%
AMAT240628C002000002024-06-12 9:53AM EDT200.0036.3232.5534.450.00-121691.99%
AMAT240628C002025002024-06-21 2:27PM EDT202.5033.0629.7032.300.00-121297.95%
AMAT240628C002050002024-06-21 3:25PM EDT205.0031.1627.4529.600.00-253985.40%
AMAT240628C002075002024-06-21 10:04AM EDT207.5027.2926.0527.400.00-2264.55%
AMAT240628C002100002024-06-25 9:31AM EDT210.0019.8023.7024.85-0.70-3.41%195961.52%
AMAT240628C002125002024-06-24 9:31AM EDT212.5019.6521.3522.850.00-1566.80%
AMAT240628C002150002024-06-24 1:31PM EDT215.0016.1018.9019.800.00-49853.22%
AMAT240628C002175002024-06-24 3:53PM EDT217.5013.1016.4517.300.00-1358.84%
AMAT240628C002200002024-06-25 10:42AM EDT220.0012.8913.9014.70+1.79+16.13%79150.10%
AMAT240628C002225002024-06-24 1:27PM EDT222.509.7111.9012.400.00-334347.12%
AMAT240628C002250002024-06-25 9:50AM EDT225.008.459.9511.05+1.55+22.46%325256.32%
AMAT240628C002275002024-06-25 11:02AM EDT227.507.107.908.30+1.70+31.48%607844.51%
AMAT240628C002300002024-06-25 11:12AM EDT230.005.856.206.45+1.80+44.44%4351542.80%
AMAT240628C002325002024-06-25 11:26AM EDT232.504.704.654.80+1.60+51.61%11148241.11%
AMAT240628C002350002024-06-25 11:26AM EDT235.003.503.403.60+1.18+50.86%32771741.68%
AMAT240628C002375002024-06-25 11:15AM EDT237.502.422.482.58+0.92+61.33%12539041.58%
AMAT240628C002400002024-06-25 11:26AM EDT240.001.721.691.81+0.65+60.75%1201,05841.80%
AMAT240628C002425002024-06-25 11:05AM EDT242.500.911.161.24+0.18+24.66%4035042.09%
AMAT240628C002450002024-06-25 11:29AM EDT245.000.800.740.80+0.35+77.78%4075541.92%
AMAT240628C002475002024-06-25 11:24AM EDT247.500.510.480.54+0.21+70.00%2648742.73%
AMAT240628C002500002024-06-25 11:24AM EDT250.000.330.310.35+0.13+65.00%1311,60743.21%
AMAT240628C002525002024-06-25 11:15AM EDT252.500.200.190.23+0.06+42.86%685043.99%
AMAT240628C002550002024-06-25 11:24AM EDT255.000.140.120.16+0.07+100.00%10399145.31%
AMAT240628C002575002024-06-25 10:53AM EDT257.500.080.070.12-0.01-11.11%4431347.07%
AMAT240628C002600002024-06-25 10:52AM EDT260.000.070.050.09+0.03+75.00%231048.83%
AMAT240628C002625002024-06-25 9:34AM EDT262.500.070.030.07+0.01+16.67%31650.59%
AMAT240628C002650002024-06-25 9:43AM EDT265.000.750.020.06+0.72+2,400.00%516250.39%
AMAT240628C002700002024-06-20 1:56PM EDT270.000.180.010.050.00-112155.08%
AMAT240628C002750002024-06-21 10:01AM EDT275.000.050.010.050.00-135960.94%
AMAT240628C002800002024-06-24 2:20PM EDT280.000.010.000.380.00-13585.35%
AMAT240628C002850002024-06-24 3:45PM EDT285.000.020.010.070.00-146975.00%
AMAT240628C002900002024-06-24 3:58PM EDT290.000.030.010.02+0.02+200.00%512173.44%
AMAT240628C002950002024-06-24 3:58PM EDT295.000.010.010.750.00-2351117.87%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240628P001400002024-06-24 12:21PM EDT140.000.010.000.010.00-300302150.00%
AMAT240628P001450002024-06-18 10:21AM EDT145.000.010.000.080.00--12171.88%
AMAT240628P001500002024-06-20 2:10PM EDT150.000.010.000.750.00-1935214.45%
AMAT240628P001550002024-06-21 10:57AM EDT155.000.010.000.750.00-717200.59%
AMAT240628P001600002024-06-24 12:23PM EDT160.000.020.000.040.00-333129.69%
AMAT240628P001650002024-06-21 3:03PM EDT165.000.010.000.050.00-3136122.66%
AMAT240628P001700002024-06-24 11:19AM EDT170.000.020.000.030.00-48107.81%
AMAT240628P001750002024-06-17 1:39PM EDT175.000.010.000.04-0.02-66.67%2033101.56%
AMAT240628P001800002024-06-21 1:07PM EDT180.000.040.010.180.00-145110.55%
AMAT240628P001850002024-06-14 1:28PM EDT185.000.050.010.060.00-58788.67%
AMAT240628P001900002024-06-18 10:03AM EDT190.000.060.010.760.00-5302112.60%
AMAT240628P001950002024-06-18 2:29PM EDT195.000.040.010.340.00-414087.89%
AMAT240628P002000002024-06-25 11:08AM EDT200.000.020.000.04-0.03-60.00%715257.81%
AMAT240628P002025002024-06-21 11:18AM EDT202.500.070.000.750.00-21782.91%
AMAT240628P002050002024-06-25 9:34AM EDT205.000.080.000.12+0.02+33.33%3931256.84%
AMAT240628P002075002024-06-25 11:28AM EDT207.500.050.030.06-0.03-37.50%2723650.39%
AMAT240628P002100002024-06-24 3:55PM EDT210.000.080.040.080.00-23535849.81%
AMAT240628P002125002024-06-25 9:30AM EDT212.500.160.050.10+0.02+14.29%55054346.68%
AMAT240628P002150002024-06-25 10:32AM EDT215.000.130.090.13-0.17-56.67%4041343.75%
AMAT240628P002175002024-06-25 10:38AM EDT217.500.230.150.20-0.27-54.00%1797042.09%
AMAT240628P002200002024-06-25 11:20AM EDT220.000.310.260.31-0.45-59.21%21188840.43%
AMAT240628P002225002024-06-25 11:15AM EDT222.500.520.460.50-0.67-56.30%11625939.31%
AMAT240628P002250002024-06-25 11:16AM EDT225.000.850.770.82-1.15-57.50%3041,07338.67%
AMAT240628P002275002024-06-25 11:24AM EDT227.501.381.341.38-1.59-53.54%7328639.16%
AMAT240628P002300002024-06-25 11:25AM EDT230.002.041.982.06-2.11-50.84%3891,55938.43%
AMAT240628P002325002024-06-25 11:15AM EDT232.503.223.053.15-2.30-41.67%12029339.56%
AMAT240628P002350002024-06-25 11:20AM EDT235.004.514.154.35-2.79-38.22%34673339.11%
AMAT240628P002375002024-06-25 11:20AM EDT237.506.045.805.95-1.11-15.52%1442640.19%
AMAT240628P002400002024-06-25 9:37AM EDT240.009.707.357.70-1.47-13.16%352440.48%
AMAT240628P002425002024-06-25 10:21AM EDT242.5011.079.459.80+0.07+0.64%163342.92%
AMAT240628P002450002024-06-25 9:46AM EDT245.0014.1111.0012.65-0.34-2.35%716454.83%
AMAT240628P002475002024-06-24 3:26PM EDT247.5015.3012.9014.400.00-147049.76%
AMAT240628P002500002024-06-25 11:27AM EDT250.0016.5615.9016.45-1.68-9.21%114345.95%
AMAT240628P002525002024-06-20 2:42PM EDT252.5012.6018.2519.050.00--4253.61%
AMAT240628P002550002024-06-20 3:45PM EDT255.0014.5020.6521.500.00--6157.32%
AMAT240628P002575002024-06-18 11:47AM EDT257.5013.1522.2023.900.00--359.13%
AMAT240628P002600002024-06-12 2:31PM EDT260.0022.8025.4526.450.00--165.33%
AMAT240628P002650002024-06-18 12:10PM EDT265.0019.1030.0033.050.00--076.76%