U.S. markets close in 6 hours 19 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
216.85+6.59 (+3.13%)
A partir del 09:41AM EDT. Mercado abierto.
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 EDT125.0093.640.000.000.00-660.00%
AMAT240726C001300002024-07-18 10:59AM EDT130.0088.610.000.000.00-440.00%
AMAT240726C001350002024-07-18 11:01AM EDT135.0083.540.000.000.00-12120.00%
AMAT240726C001400002024-07-18 11:02AM EDT140.0078.490.000.000.00-550.00%
AMAT240726C001450002024-07-18 11:02AM EDT145.0073.700.000.000.00-29290.00%
AMAT240726C001500002024-07-02 9:30AM EDT150.0085.570.000.000.00-250.00%
AMAT240726C001700002024-07-17 10:48AM EDT170.0059.240.000.000.00-110.00%
AMAT240726C001800002024-07-17 1:41PM EDT180.0044.730.000.000.00--20.00%
AMAT240726C001850002024-07-17 1:42PM EDT185.0039.560.000.000.00-100.00%
AMAT240726C001900002024-07-10 9:30AM EDT190.0063.930.000.000.00-8230.00%
AMAT240726C001950002024-07-19 3:34PM EDT195.0018.050.000.000.00-330.00%
AMAT240726C002000002024-07-19 2:49PM EDT200.0012.910.000.000.00-13260.00%
AMAT240726C002025002024-07-19 3:50PM EDT202.5010.400.000.000.00-110.00%
AMAT240726C002050002024-07-19 2:46PM EDT205.008.750.000.000.00-570.00%
AMAT240726C002075002024-07-19 3:55PM EDT207.506.500.000.000.00-43290.00%
AMAT240726C002100002024-07-19 3:57PM EDT210.004.930.000.000.00-3691240.00%
AMAT240726C002125002024-07-19 3:54PM EDT212.504.050.000.000.00-58660.00%
AMAT240726C002150002024-07-19 3:59PM EDT215.002.900.000.000.00-2122610.00%
AMAT240726C002175002024-07-19 3:51PM EDT217.502.180.000.000.00-2123000.78%
AMAT240726C002200002024-07-19 3:57PM EDT220.001.450.000.000.00-1912453.13%
AMAT240726C002225002024-07-19 3:54PM EDT222.501.090.000.000.00-1812216.25%
AMAT240726C002250002024-07-19 3:58PM EDT225.000.710.000.000.00-2632496.25%
AMAT240726C002275002024-07-19 3:59PM EDT227.500.480.000.000.00-21321512.50%
AMAT240726C002300002024-07-19 3:52PM EDT230.000.330.000.000.00-23035812.50%
AMAT240726C002325002024-07-19 3:49PM EDT232.500.260.000.000.00-96270112.50%
AMAT240726C002350002024-07-19 3:47PM EDT235.000.170.000.000.00-8935012.50%
AMAT240726C002375002024-07-19 1:36PM EDT237.500.140.000.000.00-124812.50%
AMAT240726C002400002024-07-19 3:03PM EDT240.000.100.000.000.00-4036025.00%
AMAT240726C002425002024-07-19 2:55PM EDT242.500.060.000.000.00-2515025.00%
AMAT240726C002450002024-07-19 3:44PM EDT245.000.040.000.000.00-10421225.00%
AMAT240726C002475002024-07-19 3:17PM EDT247.500.050.000.000.00-1010925.00%
AMAT240726C002500002024-07-19 2:47PM EDT250.000.030.000.000.00-7233725.00%
AMAT240726C002525002024-07-19 12:58PM EDT252.500.040.000.000.00-27125.00%
AMAT240726C002550002024-07-19 3:55PM EDT255.000.030.000.000.00-2220925.00%
AMAT240726C002575002024-07-19 3:20PM EDT257.500.030.000.000.00-46325.00%
AMAT240726C002600002024-07-19 11:38AM EDT260.000.010.000.000.00-417225.00%
AMAT240726C002625002024-07-19 10:24AM EDT262.500.010.000.000.00-15625.00%
AMAT240726C002650002024-07-18 2:27PM EDT265.000.140.000.000.00-125825.00%
AMAT240726C002675002024-07-17 2:47PM EDT267.500.100.000.000.00-2450.00%
AMAT240726C002700002024-07-19 2:15PM EDT270.000.040.000.000.00-27250.00%
AMAT240726C002725002024-07-18 11:01AM EDT272.500.040.000.000.00-51550.00%
AMAT240726C002750002024-07-17 3:40PM EDT275.000.070.000.000.00-131650.00%
AMAT240726C002775002024-07-17 12:31PM EDT277.500.050.000.000.00-3550.00%
AMAT240726C002800002024-07-18 10:12AM EDT280.000.020.000.000.00-216250.00%
AMAT240726C002850002024-07-16 11:24AM EDT285.000.150.000.000.00-64150.00%
AMAT240726C002900002024-07-10 12:57PM EDT290.000.400.000.000.00-162550.00%
AMAT240726C002950002024-07-09 12:02PM EDT295.000.230.000.000.00-102050.00%
AMAT240726C003000002024-07-15 3:55PM EDT300.000.100.000.000.00-121850.00%
AMAT240726C003050002024-07-18 2:45PM EDT305.000.010.000.000.00-637050.00%
AMAT240726C003100002024-07-19 10:50AM EDT310.000.030.000.000.00-52850.00%
AMAT240726C003150002024-07-18 3:56PM EDT315.000.010.000.000.00-284050.00%
AMAT240726C003200002024-07-18 2:21PM EDT320.000.010.000.000.00-71071950.00%
AMAT240726C003250002024-07-18 2:20PM EDT325.000.010.000.000.00-88490250.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P001150002024-07-18 1:49PM EDT115.000.010.000.000.00-151650.00%
AMAT240726P001300002024-07-12 10:06AM EDT130.000.010.000.000.00--18750.00%
AMAT240726P001350002024-07-19 11:02AM EDT135.000.010.000.000.00-1150.00%
AMAT240726P001400002024-07-19 11:28AM EDT140.000.010.000.000.00-51951950.00%
AMAT240726P001500002024-07-16 12:00PM EDT150.000.010.000.000.00--1850.00%
AMAT240726P001550002024-07-18 3:50PM EDT155.000.030.000.000.00-101050.00%
AMAT240726P001650002024-07-17 3:59PM EDT165.000.040.000.000.00--10050.00%
AMAT240726P001700002024-07-19 2:58PM EDT170.000.060.000.000.00-101450.00%
AMAT240726P001750002024-07-18 9:43AM EDT175.000.090.000.000.00-82550.00%
AMAT240726P001800002024-07-19 3:20PM EDT180.000.120.000.000.00-81825.00%
AMAT240726P001850002024-07-19 3:57PM EDT185.000.230.000.000.00-476225.00%
AMAT240726P001900002024-07-19 3:37PM EDT190.000.310.000.000.00-2011525.00%
AMAT240726P001950002024-07-19 3:58PM EDT195.000.770.000.000.00-4619925.00%
AMAT240726P002000002024-07-19 3:58PM EDT200.001.500.000.000.00-36444812.50%
AMAT240726P002025002024-07-19 3:56PM EDT202.502.060.000.000.00-745612.50%
AMAT240726P002050002024-07-19 3:58PM EDT205.002.740.000.000.00-1771,08112.50%
AMAT240726P002075002024-07-19 3:58PM EDT207.503.670.000.000.00-63826.25%
AMAT240726P002100002024-07-19 3:58PM EDT210.004.800.000.000.00-2644836.25%
AMAT240726P002125002024-07-19 3:59PM EDT212.506.020.000.000.00-911403.13%
AMAT240726P002150002024-07-19 3:58PM EDT215.007.570.000.000.00-1434821.56%
AMAT240726P002175002024-07-19 3:51PM EDT217.508.700.000.000.00-1262290.00%
AMAT240726P002200002024-07-19 3:59PM EDT220.0011.030.000.000.00-1364930.00%
AMAT240726P002225002024-07-19 3:48PM EDT222.5012.260.000.000.00-442580.00%
AMAT240726P002250002024-07-19 3:58PM EDT225.0015.480.000.000.00-1182820.00%
AMAT240726P002275002024-07-19 3:35PM EDT227.5015.750.000.000.00-1062310.00%
AMAT240726P002300002024-07-19 3:39PM EDT230.0018.290.000.000.00-1586180.00%
AMAT240726P002325002024-07-19 1:17PM EDT232.5020.700.000.000.00-4960.00%
AMAT240726P002350002024-07-19 3:35PM EDT235.0022.860.000.000.00-1203940.00%
AMAT240726P002375002024-07-19 3:59PM EDT237.5027.550.000.000.00-11750.00%
AMAT240726P002400002024-07-19 9:34AM EDT240.0022.900.000.000.00-26430.00%
AMAT240726P002425002024-07-19 1:55PM EDT242.5031.650.000.000.00-2310.00%
AMAT240726P002450002024-07-19 3:58PM EDT245.0034.980.000.000.00-86210.00%
AMAT240726P002475002024-07-19 3:13PM EDT247.5033.450.000.000.00-20190.00%
AMAT240726P002500002024-07-19 3:35PM EDT250.0038.500.000.000.00-8900.00%
AMAT240726P002525002024-07-18 2:52PM EDT252.5036.200.000.000.00-36000.00%
AMAT240726P002550002024-07-18 3:11PM EDT255.0038.100.000.000.00-7600.00%
AMAT240726P002575002024-07-11 3:48PM EDT257.5016.050.000.000.00--00.00%
AMAT240726P002625002024-07-11 9:40AM EDT262.5012.500.000.000.00--00.00%
AMAT240726P002700002024-07-16 1:58PM EDT270.0025.450.000.000.00--00.00%