Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250221C00100000 | 2024-09-03 10:20AM EDT | 100.00 | 88.90 | 101.95 | 103.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250221C00125000 | 2024-09-13 2:00PM EDT | 125.00 | 67.85 | 81.90 | 84.65 | 0.00 | - | - | 2 | 0.00% |
| AMAT250221C00130000 | 2024-09-24 1:20PM EDT | 130.00 | 71.10 | 85.55 | 87.70 | 0.00 | - | 1 | 3 | 63.09% |
| AMAT250221C00135000 | 2024-09-16 11:30AM EDT | 135.00 | 57.45 | 80.90 | 83.05 | 0.00 | - | 1 | 4 | 61.19% |
| AMAT250221C00140000 | 2024-09-23 12:52PM EDT | 140.00 | 59.70 | 76.65 | 78.50 | 0.00 | - | 1 | 12 | 60.38% |
| AMAT250221C00145000 | 2024-09-23 12:52PM EDT | 145.00 | 55.45 | 72.00 | 73.80 | 0.00 | - | 1 | 21 | 58.00% |
| AMAT250221C00150000 | 2024-09-24 1:29PM EDT | 150.00 | 53.65 | 68.25 | 69.40 | 0.00 | - | 2 | 55 | 58.00% |
| AMAT250221C00155000 | 2024-09-24 2:08PM EDT | 155.00 | 49.15 | 63.70 | 65.55 | 0.00 | - | 1 | 41 | 57.06% |
| AMAT250221C00160000 | 2024-10-09 2:43PM EDT | 160.00 | 51.95 | 59.70 | 60.50 | 0.00 | - | 1 | 119 | 54.73% |
| AMAT250221C00165000 | 2024-09-26 12:54PM EDT | 165.00 | 49.10 | 55.25 | 56.35 | 0.00 | - | 2 | 138 | 53.01% |
| AMAT250221C00170000 | 2024-10-01 1:58PM EDT | 170.00 | 39.42 | 51.50 | 52.25 | 0.00 | - | 1 | 42 | 52.20% |
| AMAT250221C00175000 | 2024-09-26 11:35AM EDT | 175.00 | 44.87 | 46.90 | 48.30 | +3.74 | +9.09% | 3 | 67 | 50.13% |
| AMAT250221C00180000 | 2024-09-25 1:05PM EDT | 180.00 | 32.15 | 43.80 | 44.30 | 0.00 | - | 7 | 76 | 50.40% |
| AMAT250221C00185000 | 2024-09-27 11:27AM EDT | 185.00 | 35.05 | 39.05 | 40.85 | 0.00 | - | 7 | 75 | 49.88% |
| AMAT250221C00190000 | 2024-10-14 2:50PM EDT | 190.00 | 36.58 | 35.95 | 37.30 | +7.58 | +26.14% | 2 | 130 | 48.79% |
| AMAT250221C00195000 | 2024-10-14 12:16PM EDT | 195.00 | 32.27 | 32.60 | 34.90 | +4.26 | +15.21% | 10 | 510 | 49.93% |
| AMAT250221C00200000 | 2024-10-10 2:00PM EDT | 200.00 | 23.80 | 29.80 | 30.90 | 0.00 | - | 1 | 336 | 47.27% |
| AMAT250221C00210000 | 2024-10-14 3:52PM EDT | 210.00 | 25.45 | 24.50 | 25.20 | +5.85 | +29.85% | 80 | 213 | 45.94% |
| AMAT250221C00220000 | 2024-10-14 2:03PM EDT | 220.00 | 20.00 | 19.45 | 20.30 | +4.32 | +27.55% | 58 | 604 | 44.93% |
| AMAT250221C00230000 | 2024-10-14 3:42PM EDT | 230.00 | 15.70 | 15.70 | 16.00 | +5.03 | +47.14% | 13 | 91 | 43.82% |
| AMAT250221C00240000 | 2024-10-14 3:50PM EDT | 240.00 | 12.30 | 12.15 | 12.55 | +3.75 | +43.86% | 17 | 143 | 43.15% |
| AMAT250221C00250000 | 2024-10-14 1:14PM EDT | 250.00 | 8.64 | 9.35 | 9.65 | +1.61 | +22.90% | 2 | 17 | 42.42% |
| AMAT250221C00260000 | 2024-10-11 3:44PM EDT | 260.00 | 5.05 | 7.10 | 7.35 | 0.00 | - | 10 | 28 | 41.86% |
| AMAT250221C00270000 | 2024-10-14 3:47PM EDT | 270.00 | 5.29 | 5.30 | 5.60 | +2.18 | +70.10% | 100 | 10 | 41.56% |
| AMAT250221C00280000 | 2024-10-14 3:54PM EDT | 280.00 | 4.00 | 3.90 | 4.15 | +1.10 | +37.93% | 2 | 23 | 41.05% |
| AMAT250221C00290000 | 2024-10-02 12:59PM EDT | 290.00 | 2.26 | 2.84 | 3.15 | 0.00 | - | 2 | 13 | 41.00% |
| AMAT250221C00300000 | 2024-10-14 10:46AM EDT | 300.00 | 2.11 | 2.03 | 2.68 | +0.56 | +36.13% | 2 | 3 | 42.23% |
| AMAT250221C00310000 | 2024-10-14 9:31AM EDT | 310.00 | 1.45 | 1.44 | 2.55 | +0.48 | +49.48% | 2 | 12 | 44.52% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250221P00100000 | 2024-10-11 3:36PM EDT | 100.00 | 0.30 | 0.05 | 1.58 | 0.00 | - | 8 | 11 | 69.73% |
| AMAT250221P00110000 | 2024-09-11 12:45PM EDT | 110.00 | 1.50 | 0.18 | 1.79 | 0.00 | - | - | 19 | 64.14% |
| AMAT250221P00115000 | 2024-09-05 10:39AM EDT | 115.00 | 1.71 | 0.41 | 1.25 | 0.00 | - | - | 5 | 58.45% |
| AMAT250221P00120000 | 2024-09-06 10:57AM EDT | 120.00 | 3.08 | 0.65 | 1.64 | 0.00 | - | 12 | 12 | 58.47% |
| AMAT250221P00125000 | 2024-09-26 9:30AM EDT | 125.00 | 1.25 | 0.32 | 2.10 | 0.00 | - | 1 | 2 | 55.54% |
| AMAT250221P00130000 | 2024-09-27 2:44PM EDT | 130.00 | 1.49 | 0.44 | 2.27 | 0.00 | - | 2 | 985 | 53.36% |
| AMAT250221P00135000 | 2024-10-02 1:53PM EDT | 135.00 | 2.01 | 0.56 | 2.51 | 0.00 | - | 10 | 426 | 51.37% |
| AMAT250221P00140000 | 2024-10-10 1:52PM EDT | 140.00 | 2.22 | 0.92 | 2.63 | 0.00 | - | 4 | 33 | 54.91% |
| AMAT250221P00145000 | 2024-10-09 3:15PM EDT | 145.00 | 2.53 | 1.07 | 2.63 | 0.00 | - | 4 | 23 | 51.29% |
| AMAT250221P00150000 | 2024-10-14 12:04PM EDT | 150.00 | 2.30 | 1.32 | 2.48 | -0.73 | -24.09% | 5 | 197 | 47.00% |
| AMAT250221P00155000 | 2024-10-11 12:04PM EDT | 155.00 | 3.55 | 2.47 | 2.88 | 0.00 | - | 16 | 72 | 45.53% |
| AMAT250221P00160000 | 2024-10-10 3:47PM EDT | 160.00 | 4.90 | 3.20 | 3.45 | 0.00 | - | 1 | 2,040 | 44.55% |
| AMAT250221P00165000 | 2024-10-14 2:30PM EDT | 165.00 | 4.15 | 3.95 | 4.25 | -1.50 | -26.55% | 15 | 55 | 44.09% |
| AMAT250221P00170000 | 2024-10-11 12:11PM EDT | 170.00 | 6.30 | 4.90 | 5.10 | 0.00 | - | 2 | 53 | 43.38% |
| AMAT250221P00175000 | 2024-10-14 9:53AM EDT | 175.00 | 5.94 | 5.90 | 6.10 | -2.06 | -25.75% | 2 | 87 | 42.75% |
| AMAT250221P00180000 | 2024-10-14 1:18PM EDT | 180.00 | 7.43 | 7.05 | 7.25 | -1.47 | -16.52% | 11 | 173 | 42.15% |
| AMAT250221P00185000 | 2024-10-14 10:58AM EDT | 185.00 | 8.70 | 8.35 | 8.55 | -3.65 | -29.55% | 1 | 225 | 41.55% |
| AMAT250221P00190000 | 2024-10-09 1:53PM EDT | 190.00 | 12.95 | 9.85 | 10.10 | 0.00 | - | 24 | 266 | 41.17% |
| AMAT250221P00195000 | 2024-10-14 3:50PM EDT | 195.00 | 11.50 | 11.50 | 11.70 | -3.65 | -24.09% | 16 | 117 | 40.50% |
| AMAT250221P00200000 | 2024-10-14 10:38AM EDT | 200.00 | 13.50 | 12.35 | 13.75 | -2.67 | -16.51% | 1 | 489 | 40.42% |
| AMAT250221P00210000 | 2024-10-14 10:20AM EDT | 210.00 | 18.16 | 17.55 | 17.85 | -2.99 | -14.14% | 1 | 165 | 39.06% |
| AMAT250221P00220000 | 2024-10-14 12:17PM EDT | 220.00 | 23.45 | 22.55 | 23.55 | -2.95 | -11.17% | 55 | 65 | 39.35% |
| AMAT250221P00230000 | 2024-09-30 12:30PM EDT | 230.00 | 36.90 | 27.75 | 28.70 | 0.00 | - | 2 | 27 | 37.06% |
| AMAT250221P00240000 | 2024-10-14 9:52AM EDT | 240.00 | 35.12 | 34.45 | 35.20 | -5.08 | -12.64% | 10 | 22 | 35.92% |
| AMAT250221P00250000 | 2024-08-28 10:05AM EDT | 250.00 | 58.55 | 45.20 | 46.95 | 0.00 | - | 1 | 2 | 45.03% |
© 2024 Yahoo. Todos los derechos reservados.