U.S. markets closed
F S&P 500
5,911.00 +2.75 (+0.05%) F Dow Jones
43,406.00 +43.00 (+0.10%) F Nasdaq
20,624.00 +4.75 (+0.02%) E-mini Russell 2000 Index Futur
2,265.80 +0.20 (+0.01%) Petróleo
71.63 -2.20 (-2.98%) Oro
2,665.20 -0.40 (-0.02%)
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 comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250919C00110000 | 2024-09-18 12:00PM EDT | 110.00 | 83.80 | 108.70 | 110.80 | 0.00 | - | - | 1 | 61.57% |
| AMAT250919C00125000 | 2024-10-09 3:07PM EDT | 125.00 | 88.05 | 95.30 | 97.35 | 0.00 | - | - | 2 | 56.39% |
| AMAT250919C00130000 | 2024-09-23 10:41AM EDT | 130.00 | 73.50 | 91.75 | 93.20 | 0.00 | - | 1 | 32 | 56.16% |
| AMAT250919C00140000 | 2024-09-19 11:01AM EDT | 140.00 | 67.00 | 83.45 | 85.05 | 0.00 | - | 1 | 1 | 53.94% |
| AMAT250919C00145000 | 2024-09-24 2:30PM EDT | 145.00 | 63.90 | 79.60 | 80.85 | 0.00 | - | - | 1 | 52.86% |
| AMAT250919C00150000 | 2024-10-14 9:56AM EDT | 150.00 | 75.35 | 75.75 | 76.85 | +10.35 | +15.92% | 2 | 10 | 51.87% |
| AMAT250919C00165000 | 2024-09-25 2:58PM EDT | 165.00 | 51.50 | 64.80 | 66.10 | 0.00 | - | - | 5 | 50.91% |
| AMAT250919C00170000 | 2024-09-17 2:20PM EDT | 170.00 | 42.05 | 60.45 | 62.50 | 0.00 | - | 8 | 8 | 49.97% |
| AMAT250919C00175000 | 2024-09-17 12:18PM EDT | 175.00 | 57.70 | 58.10 | 59.10 | +17.20 | +42.47% | 2 | 13 | 49.22% |
| AMAT250919C00180000 | 2024-10-11 12:27PM EDT | 180.00 | 49.10 | 54.55 | 55.85 | 0.00 | - | 1 | 26 | 48.58% |
| AMAT250919C00185000 | 2024-10-14 2:37PM EDT | 185.00 | 51.49 | 51.90 | 52.65 | +6.69 | +14.93% | 10 | 23 | 47.89% |
| AMAT250919C00190000 | 2024-10-14 2:41PM EDT | 190.00 | 49.70 | 48.90 | 49.70 | +8.20 | +19.76% | 24 | 8 | 47.42% |
| AMAT250919C00195000 | 2024-10-11 12:05PM EDT | 195.00 | 41.00 | 45.00 | 46.90 | 0.00 | - | 5 | 66 | 47.02% |
| AMAT250919C00200000 | 2024-10-14 2:22PM EDT | 200.00 | 43.00 | 42.25 | 44.10 | +5.61 | +15.00% | 11 | 119 | 46.50% |
| AMAT250919C00210000 | 2024-10-14 3:35PM EDT | 210.00 | 38.50 | 38.15 | 38.85 | +7.65 | +24.80% | 2 | 108 | 45.54% |
| AMAT250919C00220000 | 2024-10-14 3:21PM EDT | 220.00 | 34.20 | 32.45 | 34.15 | +6.98 | +25.64% | 57 | 338 | 44.78% |
| AMAT250919C00230000 | 2024-10-03 10:09AM EDT | 230.00 | 24.36 | 28.20 | 29.95 | 0.00 | - | 1 | 82 | 44.17% |
| AMAT250919C00240000 | 2024-10-08 11:58AM EDT | 240.00 | 20.30 | 24.55 | 26.30 | 0.00 | - | 1 | 242 | 43.77% |
| AMAT250919C00250000 | 2024-10-09 10:24AM EDT | 250.00 | 18.20 | 21.65 | 22.75 | 0.00 | - | 1 | 50 | 43.06% |
| AMAT250919C00260000 | 2024-10-14 12:15PM EDT | 260.00 | 18.74 | 18.05 | 19.70 | +3.74 | +24.93% | 1 | 75 | 42.55% |
| AMAT250919C00270000 | 2024-10-14 2:46PM EDT | 270.00 | 16.30 | 15.30 | 17.00 | +4.10 | +33.61% | 5 | 529 | 42.08% |
| AMAT250919C00280000 | 2024-10-08 11:32AM EDT | 280.00 | 10.75 | 13.65 | 14.70 | 0.00 | - | 11 | 35 | 41.75% |
| AMAT250919C00290000 | 2024-10-11 11:58AM EDT | 290.00 | 9.97 | 11.30 | 12.70 | 0.00 | - | 1 | 38 | 41.48% |
| AMAT250919C00300000 | 2024-10-09 11:58AM EDT | 300.00 | 8.45 | 9.50 | 10.90 | 0.00 | - | 17 | 60 | 41.15% |
| AMAT250919C00310000 | 2024-10-08 9:48AM EDT | 310.00 | 6.55 | 8.85 | 9.45 | 0.00 | - | 8 | 46 | 41.03% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250919P00090000 | 2024-10-04 9:30AM EDT | 90.00 | 1.25 | 0.35 | 1.85 | 0.00 | - | 1 | 3 | 51.39% |
| AMAT250919P00095000 | 2024-09-18 10:21AM EDT | 95.00 | 2.00 | 0.46 | 2.15 | 0.00 | - | 1 | 7 | 50.15% |
| AMAT250919P00100000 | 2024-10-09 10:40AM EDT | 100.00 | 1.65 | 0.61 | 2.55 | 0.00 | - | 38 | 48 | 54.82% |
| AMAT250919P00105000 | 2024-10-09 10:35AM EDT | 105.00 | 2.07 | 0.76 | 3.15 | 0.00 | - | 26 | 82 | 54.60% |
| AMAT250919P00110000 | 2024-10-01 12:28PM EDT | 110.00 | 3.00 | 0.94 | 3.50 | 0.00 | - | 1 | 6 | 53.04% |
| AMAT250919P00115000 | 2024-09-12 11:53AM EDT | 115.00 | 4.85 | 1.49 | 3.20 | 0.00 | - | - | 297 | 48.90% |
| AMAT250919P00120000 | 2024-10-01 1:49PM EDT | 120.00 | 4.20 | 1.50 | 3.40 | 0.00 | - | 31 | 27 | 46.88% |
| AMAT250919P00125000 | 2024-10-02 10:41AM EDT | 125.00 | 4.26 | 1.78 | 3.85 | 0.00 | - | 3 | 19 | 45.75% |
| AMAT250919P00130000 | 2024-09-30 12:29PM EDT | 130.00 | 5.20 | 2.66 | 4.45 | 0.00 | - | 11 | 35 | 44.98% |
| AMAT250919P00135000 | 2024-10-09 10:41AM EDT | 135.00 | 5.68 | 4.15 | 5.15 | 0.00 | - | 5 | 292 | 44.32% |
| AMAT250919P00140000 | 2024-09-27 12:34PM EDT | 140.00 | 6.50 | 5.20 | 5.75 | 0.00 | - | 1 | 223 | 43.22% |
| AMAT250919P00145000 | 2024-10-04 11:25AM EDT | 145.00 | 8.60 | 6.05 | 6.75 | 0.00 | - | 1 | 88 | 42.96% |
| AMAT250919P00150000 | 2024-10-14 10:36AM EDT | 150.00 | 7.20 | 7.05 | 7.55 | -1.90 | -20.88% | 11 | 30 | 42.04% |
| AMAT250919P00155000 | 2024-10-10 3:14PM EDT | 155.00 | 10.10 | 7.05 | 8.70 | 0.00 | - | 2 | 33 | 41.71% |
| AMAT250919P00160000 | 2024-10-11 11:16AM EDT | 160.00 | 10.75 | 9.05 | 9.75 | 0.00 | - | 100 | 114 | 40.98% |
| AMAT250919P00170000 | 2024-10-09 2:55PM EDT | 170.00 | 14.15 | 10.85 | 12.45 | 0.00 | - | 1 | 59 | 40.10% |
| AMAT250919P00175000 | 2024-10-09 10:19AM EDT | 175.00 | 16.25 | 11.65 | 15.30 | 0.00 | - | 6 | 45 | 41.75% |
| AMAT250919P00180000 | 2024-10-14 3:39PM EDT | 180.00 | 15.30 | 13.00 | 15.50 | -4.20 | -21.54% | 4 | 102 | 39.09% |
| AMAT250919P00185000 | 2024-10-08 9:45AM EDT | 185.00 | 21.30 | 15.05 | 17.25 | 0.00 | - | 11 | 66 | 38.68% |
| AMAT250919P00190000 | 2024-10-14 9:34AM EDT | 190.00 | 19.48 | 18.65 | 20.00 | -2.97 | -13.23% | 2 | 102 | 39.48% |
| AMAT250919P00195000 | 2024-09-23 11:13AM EDT | 195.00 | 28.10 | 19.65 | 22.10 | 0.00 | - | 15 | 33 | 39.17% |
| AMAT250919P00200000 | 2024-10-09 2:26PM EDT | 200.00 | 26.10 | 22.75 | 24.00 | 0.00 | - | 1 | 48 | 38.45% |
| AMAT250919P00210000 | 2024-10-07 2:17PM EDT | 210.00 | 33.10 | 26.95 | 27.80 | 0.00 | - | 28 | 112 | 36.60% |
| AMAT250919P00220000 | 2024-10-03 2:31PM EDT | 220.00 | 40.25 | 32.25 | 32.85 | 0.00 | - | 10 | 35 | 35.74% |
| AMAT250919P00230000 | 2024-10-02 1:42PM EDT | 230.00 | 44.25 | 37.75 | 38.45 | 0.00 | - | 8 | 43 | 34.95% |
| AMAT250919P00240000 | 2024-10-02 2:51PM EDT | 240.00 | 51.10 | 43.45 | 44.60 | 0.00 | - | 9 | 12 | 34.24% |
| AMAT250919P00250000 | 2024-10-04 2:12PM EDT | 250.00 | 60.10 | 50.05 | 53.00 | 0.00 | - | 1 | 13 | 35.80% |
| AMAT250919P00260000 | 2024-10-10 1:52PM EDT | 260.00 | 65.40 | 57.00 | 58.90 | 0.00 | - | 1 | 33 | 33.66% |
| AMAT250919P00270000 | 2024-10-03 10:13AM EDT | 270.00 | 74.80 | 64.35 | 66.40 | 0.00 | - | - | 10 | 33.03% |
| AMAT250919P00300000 | 2024-10-09 2:10PM EDT | 300.00 | 97.52 | 88.85 | 90.60 | 0.00 | - | - | 1 | 30.32% |
© 2024 Yahoo. Todos los derechos reservados.