U.S. markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
210.26-7.39 (-3.40%)
Al cierre: 04:00PM EDT
210.64 +0.38 (+0.18%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:140.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C001400002024-07-18 11:02AM EDT2024-07-2678.4968.2072.450.00-55128.91%
AMAT240809C001400002024-07-05 11:46AM EDT2024-08-09102.6368.5572.800.00-3391.80%
AMAT240920C001400002024-07-19 10:29AM EDT2024-09-2076.5069.1073.45-13.35-14.86%25461.74%
AMAT241018C001400002024-07-18 12:15PM EDT2024-10-1877.9070.0074.450.00-1623259.66%
AMAT241115C001400002024-06-21 3:04PM EDT2024-11-1598.1371.0075.500.00-3358.28%
AMAT241220C001400002024-07-15 11:08AM EDT2024-12-20110.8873.8076.300.00-122859.09%
AMAT250117C001400002024-07-19 9:40AM EDT2025-01-1782.1073.5076.50+2.42+3.04%21,34554.14%
AMAT250321C001400002024-05-03 9:45AM EDT2025-03-2173.0080.3585.000.00-51267.45%
AMAT250620C001400002024-07-19 10:29AM EDT2025-06-2084.0078.9082.00-28.37-25.25%11252.83%
AMAT260116C001400002024-07-11 2:17PM EDT2026-01-16114.6084.4588.000.00-34250.76%
AMAT261218C001400002024-07-17 1:39PM EDT2026-12-18102.4589.5593.350.00-2648.40%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240816P001400002024-07-18 9:30AM EDT2024-08-160.100.030.120.00-211161.91%
AMAT240920P001400002024-07-18 3:45PM EDT2024-09-200.250.280.360.00-311,16850.00%
AMAT241018P001400002024-07-17 9:52AM EDT2024-10-180.210.510.600.00-17746.22%
AMAT241115P001400002024-07-17 3:40PM EDT2024-11-150.720.931.030.00-154044.92%
AMAT241220P001400002024-06-12 10:11AM EDT2024-12-200.770.450.570.00-32635.12%
AMAT250117P001400002024-07-15 3:53PM EDT2025-01-170.661.831.930.00-1001,64741.90%
AMAT250321P001400002024-07-17 10:59AM EDT2025-03-211.952.793.900.00-13743.85%
AMAT250620P001400002024-07-18 9:31AM EDT2025-06-203.504.254.550.00-1557239.29%
AMAT260116P001400002024-07-18 11:21AM EDT2026-01-166.956.358.450.00-530138.41%
AMAT261218P001400002024-07-18 12:20PM EDT2026-12-1811.0010.2012.200.00-121635.24%