U.S. markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
206.53-13.12 (-5.97%)
Al cierre: 04:00PM EDT
208.50 +1.97 (+0.95%)
Fuera de horario: 05:28PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C001250002024-07-18 11:00AM EDT125.0093.6479.5083.750.00-66232.03%
AMAT240726C001300002024-07-18 10:59AM EDT130.0088.6174.5078.850.00-44227.34%
AMAT240726C001350002024-07-18 11:01AM EDT135.0083.5469.5073.800.00-1212205.47%
AMAT240726C001400002024-07-18 11:02AM EDT140.0078.4964.5068.850.00-55194.53%
AMAT240726C001450002024-07-24 9:42AM EDT145.0070.2059.5063.85-7.20-9.30%130178.91%
AMAT240726C001500002024-07-22 3:22PM EDT150.0072.2554.6058.800.00-51167.58%
AMAT240726C001700002024-07-17 10:48AM EDT170.0059.2434.5538.850.00-11108.98%
AMAT240726C001800002024-07-17 1:41PM EDT180.0044.7324.5028.850.00--278.91%
AMAT240726C001850002024-07-17 1:42PM EDT185.0039.5619.6523.900.00-1072.27%
AMAT240726C001900002024-07-10 9:30AM EDT190.0063.9314.6519.100.00-82362.31%
AMAT240726C001950002024-07-24 2:00PM EDT195.0014.0710.8513.20-3.98-22.05%3351.56%
AMAT240726C002000002024-07-24 3:53PM EDT200.008.557.108.30-11.70-57.78%41958.01%
AMAT240726C002025002024-07-24 3:08PM EDT202.506.205.605.95-8.94-59.05%20448.39%
AMAT240726C002050002024-07-24 3:52PM EDT205.003.804.054.25-10.30-73.05%772446.09%
AMAT240726C002075002024-07-24 3:59PM EDT207.502.852.722.90-9.85-77.56%2132944.92%
AMAT240726C002100002024-07-24 3:59PM EDT210.001.811.731.88-8.45-82.36%30411444.24%
AMAT240726C002125002024-07-24 3:59PM EDT212.501.080.371.15-7.67-87.66%2696143.75%
AMAT240726C002150002024-07-24 3:43PM EDT215.000.500.302.16-6.10-92.42%33124454.64%
AMAT240726C002175002024-07-24 3:51PM EDT217.500.360.300.38-4.34-92.34%28929043.80%
AMAT240726C002200002024-07-24 3:58PM EDT220.000.190.150.45-3.05-94.14%22847052.93%
AMAT240726C002225002024-07-24 3:54PM EDT222.500.100.080.15-2.18-95.61%18557147.07%
AMAT240726C002250002024-07-24 3:55PM EDT225.000.070.040.11-1.39-95.21%15939650.00%
AMAT240726C002275002024-07-24 3:07PM EDT227.500.040.010.09-0.86-95.56%16348353.52%
AMAT240726C002300002024-07-24 3:50PM EDT230.000.030.012.17-0.53-94.64%2071,24398.78%
AMAT240726C002325002024-07-24 3:31PM EDT232.500.060.001.26-0.28-82.35%13582291.60%
AMAT240726C002350002024-07-24 3:53PM EDT235.000.030.020.40-0.17-85.00%13151878.13%
AMAT240726C002375002024-07-24 1:02PM EDT237.500.030.020.03-0.09-75.00%3313461.72%
AMAT240726C002400002024-07-24 2:35PM EDT240.000.030.000.10-0.05-62.50%5047671.48%
AMAT240726C002425002024-07-24 9:52AM EDT242.500.010.000.05-0.04-80.00%2416169.53%
AMAT240726C002450002024-07-24 1:12PM EDT245.000.010.000.03-0.01-50.00%1228769.53%
AMAT240726C002475002024-07-24 11:52AM EDT247.500.010.000.05-0.04-80.00%311477.34%
AMAT240726C002500002024-07-24 12:27PM EDT250.000.020.020.400.00-33333107.62%
AMAT240726C002525002024-07-24 12:12PM EDT252.500.020.000.87-0.03-60.00%571127.34%
AMAT240726C002550002024-07-24 10:08AM EDT255.000.010.000.01-0.01-50.00%221875.00%
AMAT240726C002575002024-07-24 11:41AM EDT257.500.750.000.27+0.74+7,400.01%878113.28%
AMAT240726C002600002024-07-24 3:22PM EDT260.000.010.001.16-0.01-50.00%30187149.71%
AMAT240726C002625002024-07-24 3:27PM EDT262.500.010.000.05-0.02-66.67%504699.22%
AMAT240726C002650002024-07-24 3:20PM EDT265.000.010.001.240.00-9297161.43%
AMAT240726C002675002024-07-24 1:38PM EDT267.500.010.001.240.00-14166.21%
AMAT240726C002700002024-07-22 3:49PM EDT270.000.010.001.24-0.02-66.67%270170.90%
AMAT240726C002725002024-07-18 11:01AM EDT272.500.040.001.240.00-515175.49%
AMAT240726C002750002024-07-22 1:04PM EDT275.000.020.001.240.00-214179.98%
AMAT240726C002775002024-07-17 12:31PM EDT277.500.050.001.240.00-35184.47%
AMAT240726C002800002024-07-18 10:12AM EDT280.000.020.001.240.00-2162188.87%
AMAT240726C002850002024-07-16 11:24AM EDT285.000.150.000.250.00-641154.69%
AMAT240726C002900002024-07-22 3:46PM EDT290.000.010.001.270.00-124206.74%
AMAT240726C002950002024-07-09 12:02PM EDT295.000.230.001.270.00-1020214.94%
AMAT240726C003000002024-07-15 3:55PM EDT300.000.100.001.270.00-1218222.95%
AMAT240726C003050002024-07-18 2:45PM EDT305.000.010.001.240.00-6370229.79%
AMAT240726C003100002024-07-24 9:36AM EDT310.000.030.000.59+0.02+200.00%527211.33%
AMAT240726C003150002024-07-18 3:56PM EDT315.000.010.000.590.00-2840218.16%
AMAT240726C003200002024-07-18 2:21PM EDT320.000.010.000.010.00-710719150.00%
AMAT240726C003250002024-07-18 2:20PM EDT325.000.010.000.050.00-884902175.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P001150002024-07-24 1:45PM EDT115.000.130.000.43+0.12+1,200.00%216296.88%
AMAT240726P001300002024-07-12 10:06AM EDT130.000.010.001.270.00--187286.82%
AMAT240726P001350002024-07-19 11:02AM EDT135.000.010.000.010.00-11150.00%
AMAT240726P001400002024-07-19 11:28AM EDT140.000.010.001.270.00-519519247.07%
AMAT240726P001500002024-07-16 12:00PM EDT150.000.010.001.270.00--18209.57%
AMAT240726P001550002024-07-18 3:50PM EDT155.000.030.001.270.00-1010191.50%
AMAT240726P001650002024-07-22 11:25AM EDT165.000.010.000.510.00-3103131.64%
AMAT240726P001700002024-07-22 11:07AM EDT170.000.010.001.290.00-1012140.04%
AMAT240726P001750002024-07-24 12:39PM EDT175.000.040.010.09-0.05-55.56%12579.30%
AMAT240726P001800002024-07-24 3:16PM EDT180.000.060.020.08+0.04+200.00%41867.58%
AMAT240726P001850002024-07-24 3:46PM EDT185.000.090.060.11+0.06+200.00%45859.96%
AMAT240726P001900002024-07-24 3:00PM EDT190.000.170.150.20+0.14+466.67%6712353.91%
AMAT240726P001950002024-07-24 3:58PM EDT195.000.400.360.45+0.35+700.00%12719850.20%
AMAT240726P002000002024-07-24 3:59PM EDT200.001.020.981.38+0.92+920.00%22939851.44%
AMAT240726P002025002024-07-24 3:57PM EDT202.501.641.481.87+1.49+993.33%23813447.66%
AMAT240726P002050002024-07-24 3:59PM EDT205.002.452.372.60+2.20+880.00%1,5751,81844.46%
AMAT240726P002075002024-07-24 3:59PM EDT207.503.663.553.75+3.35+1,080.65%40917243.31%
AMAT240726P002100002024-07-24 3:56PM EDT210.005.155.005.20+4.63+890.38%45867342.04%
AMAT240726P002125002024-07-24 3:58PM EDT212.506.836.757.15+5.81+569.61%32025844.26%
AMAT240726P002150002024-07-24 3:55PM EDT215.009.077.509.65+7.67+547.86%17058453.74%
AMAT240726P002175002024-07-24 3:31PM EDT217.5011.229.4013.50+8.71+347.01%5036186.35%
AMAT240726P002200002024-07-24 3:58PM EDT220.0013.4011.4515.75+9.80+272.22%10357391.65%
AMAT240726P002225002024-07-24 3:27PM EDT222.5015.5015.1018.10+10.55+213.13%17229965.28%
AMAT240726P002250002024-07-24 3:38PM EDT225.0017.1216.2020.50+10.32+151.76%55239104.42%
AMAT240726P002275002024-07-24 3:38PM EDT227.5019.5618.7023.15+11.36+138.54%36233115.48%
AMAT240726P002300002024-07-24 1:24PM EDT230.0020.8421.3525.65+10.08+93.68%4959150.39%
AMAT240726P002325002024-07-24 2:28PM EDT232.5024.1923.8528.30+10.79+80.52%57464.84%
AMAT240726P002350002024-07-24 2:39PM EDT235.0026.6326.2530.80+12.43+87.54%1034663.67%
AMAT240726P002375002024-07-24 9:39AM EDT237.5021.6328.8033.30+3.28+17.87%45871.48%
AMAT240726P002400002024-07-22 10:29AM EDT240.0021.4631.3035.850.00-403579.10%
AMAT240726P002425002024-07-22 3:07PM EDT242.5020.4133.8038.350.00-23583.79%
AMAT240726P002450002024-07-24 2:34PM EDT245.0036.0036.2540.80+9.39+35.29%11780.86%
AMAT240726P002475002024-07-19 3:13PM EDT247.5033.4538.7043.300.00-201778.91%
AMAT240726P002500002024-07-19 3:35PM EDT250.0038.5041.3045.600.00-890178.17%
AMAT240726P002525002024-07-18 2:52PM EDT252.5036.2043.7548.100.00-3600184.47%
AMAT240726P002550002024-07-18 3:11PM EDT255.0038.1046.3050.600.00-760190.63%
AMAT240726P002575002024-07-11 3:48PM EDT257.5016.0548.8053.100.00--0196.63%
AMAT240726P002625002024-07-11 9:40AM EDT262.5012.5053.8058.100.00--0208.40%
AMAT240726P002700002024-07-16 1:58PM EDT270.0025.4561.3065.600.00--0225.20%