U.S. markets closed
F S&P 500
5,912.75 +4.50 (+0.08%) F Dow Jones
43,426.00 +63.00 (+0.15%) F Nasdaq
20,621.00 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,266.90 +1.30 (+0.06%) Petróleo
71.64 -2.19 (-2.97%) Oro
2,665.90 +0.30 (+0.01%)
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:
Precio de ejercicio:130.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00130000 | 2024-10-10 10:39AM EDT | 2024-10-18 | 72.94 | 82.20 | 85.85 | 0.00 | - | 2 | 12 | 207.42% |
| AMAT241115C00130000 | 2024-08-16 10:29AM EDT | 2024-11-15 | 79.08 | 59.20 | 61.00 | 0.00 | - | 4 | 11 | 0.00% |
| AMAT241122C00130000 | 2024-10-10 10:39AM EDT | 2024-11-22 | 73.64 | 83.15 | 86.30 | 0.00 | - | - | 2 | 88.57% |
| AMAT241220C00130000 | 2024-09-17 2:21PM EDT | 2024-12-20 | 59.80 | 83.95 | 85.75 | 0.00 | - | 1 | 14 | 69.41% |
| AMAT250117C00130000 | 2024-10-07 11:45AM EDT | 2025-01-17 | 73.14 | 84.60 | 87.50 | 0.00 | - | 1 | 358 | 69.76% |
| AMAT250221C00130000 | 2024-09-24 1:20PM EDT | 2025-02-21 | 71.10 | 85.55 | 87.70 | 0.00 | - | 1 | 3 | 63.33% |
| AMAT250321C00130000 | 2024-08-13 11:46AM EDT | 2025-03-21 | 74.80 | 58.40 | 61.05 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT250417C00130000 | 2024-10-11 11:33AM EDT | 2025-04-17 | 80.67 | 86.65 | 89.55 | 0.00 | - | - | 1 | 59.93% |
| AMAT250620C00130000 | 2024-10-14 1:39PM EDT | 2025-06-20 | 88.30 | 87.75 | 90.75 | +3.50 | +4.13% | 4 | 7 | 55.68% |
| AMAT250919C00130000 | 2024-09-23 10:41AM EDT | 2025-09-19 | 73.50 | 91.75 | 93.20 | 0.00 | - | 1 | 32 | 56.16% |
| AMAT260116C00130000 | 2024-10-10 3:16PM EDT | 2026-01-16 | 85.80 | 93.95 | 97.15 | 0.00 | - | 1 | 45 | 54.58% |
| AMAT261218C00130000 | 2024-09-03 11:24AM EDT | 2026-12-18 | 77.53 | 87.50 | 91.45 | 0.00 | - | 1 | 18 | 35.03% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00130000 | 2024-10-02 10:23AM EDT | 2024-10-18 | 0.03 | 0.00 | 1.99 | 0.00 | - | 4 | 85 | 286.33% |
| AMAT241115P00130000 | 2024-09-26 3:04PM EDT | 2024-11-15 | 0.19 | 0.04 | 1.37 | 0.00 | - | 1 | 82 | 94.73% |
| AMAT241220P00130000 | 2024-10-01 9:50AM EDT | 2024-12-20 | 0.26 | 0.14 | 0.94 | -0.49 | -65.33% | 13 | 195 | 62.40% |
| AMAT250117P00130000 | 2024-10-08 10:29AM EDT | 2025-01-17 | 1.05 | 0.24 | 1.23 | 0.00 | - | 2 | 1,441 | 55.40% |
| AMAT250221P00130000 | 2024-09-27 2:44PM EDT | 2025-02-21 | 1.49 | 0.44 | 2.27 | 0.00 | - | 2 | 985 | 53.56% |
| AMAT250321P00130000 | 2024-10-10 12:48PM EDT | 2025-03-21 | 1.83 | 0.65 | 2.67 | 0.00 | - | 3 | 130 | 50.84% |
| AMAT250417P00130000 | 2024-10-10 3:26PM EDT | 2025-04-17 | 2.29 | 0.82 | 3.10 | 0.00 | - | 2 | 3 | 54.93% |
| AMAT250620P00130000 | 2024-10-14 1:30PM EDT | 2025-06-20 | 2.71 | 1.80 | 2.96 | -0.30 | -9.97% | 2 | 292 | 46.76% |
| AMAT250919P00130000 | 2024-09-30 12:29PM EDT | 2025-09-19 | 5.20 | 2.66 | 4.45 | 0.00 | - | 11 | 35 | 44.98% |
| AMAT260116P00130000 | 2024-10-11 11:27AM EDT | 2026-01-16 | 6.50 | 5.50 | 6.25 | 0.00 | - | 1 | 299 | 43.18% |
| AMAT261218P00130000 | 2024-10-11 10:30AM EDT | 2026-12-18 | 10.40 | 9.00 | 11.15 | 0.00 | - | 1 | 96 | 40.74% |
© 2024 Yahoo. Todos los derechos reservados.