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 comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250417C00120000 | 2024-09-04 11:37AM EDT | 120.00 | 68.44 | 85.30 | 87.85 | 0.00 | - | - | 1 | 56.96% |
| AMAT250417C00140000 | 2024-09-24 2:13PM EDT | 140.00 | 63.30 | 70.30 | 71.85 | 0.00 | - | 1 | 2 | 55.65% |
| AMAT250417C00150000 | 2024-10-03 10:55AM EDT | 150.00 | 59.80 | 61.95 | 63.10 | 0.00 | - | 1 | 14 | 52.66% |
| AMAT250417C00155000 | 2024-10-11 10:42AM EDT | 155.00 | 59.80 | 57.85 | 59.25 | +1.25 | +2.13% | 2 | 5 | 51.72% |
| AMAT250417C00160000 | 2024-10-10 10:56AM EDT | 160.00 | 53.00 | 53.65 | 55.30 | 0.00 | - | 20 | 21 | 50.31% |
| AMAT250417C00165000 | 2024-10-07 11:11AM EDT | 165.00 | 48.45 | 50.75 | 51.55 | 0.00 | - | 1 | 15 | 50.48% |
| AMAT250417C00170000 | 2024-09-24 1:20PM EDT | 170.00 | 41.50 | 46.40 | 48.25 | 0.00 | - | 2 | 11 | 51.22% |
| AMAT250417C00175000 | 2024-10-11 12:27PM EDT | 175.00 | 44.60 | 43.35 | 44.20 | +2.90 | +6.95% | 2 | 16 | 49.18% |
| AMAT250417C00180000 | 2024-10-09 3:28PM EDT | 180.00 | 40.55 | 39.40 | 40.85 | 0.00 | - | 3 | 70 | 48.41% |
| AMAT250417C00185000 | 2024-10-11 2:38PM EDT | 185.00 | 37.95 | 36.45 | 37.60 | +0.85 | +2.29% | 10 | 15 | 47.60% |
| AMAT250417C00190000 | 2024-10-11 2:36PM EDT | 190.00 | 35.10 | 33.85 | 34.70 | +2.15 | +6.53% | 2 | 22 | 47.21% |
| AMAT250417C00195000 | 2024-09-26 3:26PM EDT | 195.00 | 32.35 | 31.00 | 31.60 | -3.85 | -10.64% | 1 | 10 | 46.19% |
| AMAT250417C00200000 | 2024-10-09 12:15PM EDT | 200.00 | 28.60 | 28.50 | 29.00 | 0.00 | - | 11 | 40 | 45.83% |
| AMAT250417C00210000 | 2024-10-11 9:41AM EDT | 210.00 | 23.47 | 23.00 | 24.00 | -0.38 | -1.59% | 2 | 108 | 44.73% |
| AMAT250417C00220000 | 2024-10-11 10:00AM EDT | 220.00 | 18.95 | 17.80 | 19.65 | +0.55 | +2.99% | 20 | 64 | 43.77% |
| AMAT250417C00230000 | 2024-10-03 3:00PM EDT | 230.00 | 14.40 | 15.15 | 16.05 | 0.00 | - | 2 | 67 | 43.17% |
| AMAT250417C00240000 | 2024-10-10 3:04PM EDT | 240.00 | 12.15 | 11.65 | 12.95 | 0.00 | - | 2 | 34 | 42.55% |
| AMAT250417C00250000 | 2024-10-11 3:22PM EDT | 250.00 | 10.15 | 9.00 | 11.20 | +0.30 | +3.05% | 25 | 95 | 43.63% |
| AMAT250417C00260000 | 2024-10-07 1:31PM EDT | 260.00 | 7.50 | 6.95 | 8.30 | 0.00 | - | 9 | 12 | 41.70% |
| AMAT250417C00270000 | 2024-10-11 3:25PM EDT | 270.00 | 6.50 | 5.25 | 6.60 | +0.50 | +8.33% | 1 | 3 | 41.39% |
| AMAT250417C00280000 | 2024-10-09 2:29PM EDT | 280.00 | 5.00 | 3.90 | 5.20 | 0.00 | - | 2 | 8 | 41.08% |
| AMAT250417C00300000 | 2024-10-02 12:47PM EDT | 300.00 | 2.70 | 2.52 | 3.25 | 0.00 | - | 1 | 1 | 40.78% |
| AMAT250417C00310000 | 2024-10-11 2:40PM EDT | 310.00 | 2.59 | 1.41 | 2.42 | +0.46 | +21.60% | 1 | 11 | 40.13% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250417P00110000 | 2024-08-20 2:01PM EDT | 110.00 | 1.30 | 0.59 | 2.56 | 0.00 | - | - | 5 | 56.31% |
| AMAT250417P00120000 | 2024-08-26 3:55PM EDT | 120.00 | 2.83 | 1.63 | 2.39 | 0.00 | - | - | 1 | 52.47% |
| AMAT250417P00125000 | 2024-10-11 3:47PM EDT | 125.00 | 1.70 | 0.85 | 2.95 | -0.52 | -23.42% | 4 | 7 | 54.27% |
| AMAT250417P00130000 | 2024-10-10 3:26PM EDT | 130.00 | 2.29 | 0.94 | 2.98 | 0.00 | - | 2 | 3 | 50.95% |
| AMAT250417P00135000 | 2024-10-07 1:15PM EDT | 135.00 | 3.10 | 0.99 | 2.81 | 0.00 | - | 2 | 67 | 46.83% |
| AMAT250417P00140000 | 2024-10-11 2:21PM EDT | 140.00 | 3.05 | 1.59 | 3.40 | -1.15 | -27.38% | 4 | 49 | 46.12% |
| AMAT250417P00145000 | 2024-10-10 3:59PM EDT | 145.00 | 4.45 | 2.50 | 4.30 | 0.00 | - | 13 | 58 | 46.23% |
| AMAT250417P00150000 | 2024-10-07 11:55AM EDT | 150.00 | 5.30 | 4.35 | 4.65 | 0.00 | - | 3 | 277 | 44.07% |
| AMAT250417P00155000 | 2024-10-11 3:23PM EDT | 155.00 | 5.25 | 5.15 | 5.55 | -0.12 | -2.23% | 6 | 72 | 43.52% |
| AMAT250417P00160000 | 2024-10-09 10:45AM EDT | 160.00 | 6.60 | 6.05 | 6.60 | 0.00 | - | 41 | 312 | 43.05% |
| AMAT250417P00165000 | 2024-10-07 11:11AM EDT | 165.00 | 8.82 | 7.30 | 7.55 | 0.00 | - | 1 | 34 | 42.01% |
| AMAT250417P00170000 | 2024-10-11 3:25PM EDT | 170.00 | 8.50 | 8.45 | 8.85 | -0.70 | -7.61% | 7 | 24 | 41.54% |
| AMAT250417P00175000 | 2024-10-01 11:18AM EDT | 175.00 | 13.85 | 9.90 | 10.25 | 0.00 | - | 2 | 7 | 40.97% |
| AMAT250417P00180000 | 2024-10-03 3:43PM EDT | 180.00 | 14.35 | 11.50 | 12.30 | 0.00 | - | 8 | 27 | 41.43% |
| AMAT250417P00185000 | 2024-10-10 3:58PM EDT | 185.00 | 14.05 | 13.05 | 15.05 | 0.00 | - | 12 | 80 | 42.85% |
| AMAT250417P00190000 | 2024-10-09 10:15AM EDT | 190.00 | 15.64 | 15.05 | 15.40 | -0.43 | -2.68% | 1 | 27 | 39.37% |
| AMAT250417P00195000 | 2024-10-11 11:48AM EDT | 195.00 | 17.25 | 17.10 | 17.40 | -1.70 | -8.97% | 1 | 22 | 38.77% |
| AMAT250417P00200000 | 2024-10-10 2:49PM EDT | 200.00 | 20.60 | 19.30 | 19.80 | 0.00 | - | 2 | 47 | 38.59% |
| AMAT250417P00210000 | 2024-10-08 2:13PM EDT | 210.00 | 26.95 | 24.20 | 25.35 | 0.00 | - | 10 | 11 | 38.60% |
| AMAT250417P00220000 | 2024-10-10 3:15PM EDT | 220.00 | 31.35 | 29.80 | 30.40 | 0.00 | - | 2 | 16 | 36.60% |
| AMAT250417P00230000 | 2024-09-10 3:40PM EDT | 230.00 | 55.57 | 36.80 | 38.20 | 0.00 | - | 3 | 4 | 38.28% |
| AMAT250417P00240000 | 2024-08-29 2:27PM EDT | 240.00 | 49.95 | 42.90 | 45.50 | 0.00 | - | - | 1 | 38.15% |
| AMAT250417P00280000 | 2024-08-29 2:28PM EDT | 280.00 | 84.45 | 76.10 | 78.05 | 0.00 | - | - | 0 | 35.19% |
© 2024 Yahoo. Todos los derechos reservados.