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:145.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C001450002024-07-18 11:02AM EDT2024-07-2673.7063.0067.450.00-2929221.19%
AMAT240920C001450002024-07-17 12:15PM EDT2024-09-2083.5864.6068.600.00-16860.94%
AMAT241018C001450002024-07-01 10:47AM EDT2024-10-1892.4065.1569.500.00-1256.21%
AMAT241115C001450002024-04-26 10:58AM EDT2024-11-1564.0079.2581.300.00-10100.05%
AMAT241220C001450002024-05-15 1:44PM EDT2024-12-2076.7195.2597.300.00-120131.47%
AMAT250117C001450002024-07-16 9:36AM EDT2025-01-1777.5668.6071.50-28.04-26.55%195850.81%
AMAT250321C001450002024-05-23 2:49PM EDT2025-03-2180.0094.9599.150.00-38105.74%
AMAT250620C001450002024-06-26 11:59AM EDT2025-06-2098.0575.3076.100.00-1350.24%
AMAT260116C001450002024-07-17 1:40PM EDT2026-01-1694.0081.2583.950.00-529850.02%
AMAT261218C001450002024-07-17 1:39PM EDT2026-12-18102.0087.1590.050.00-2747.82%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240816P001450002024-06-25 9:30AM EDT2024-08-160.100.080.120.00-12459.18%
AMAT240920P001450002024-07-10 3:47PM EDT2024-09-200.520.380.460.00-685449.12%
AMAT241018P001450002024-07-19 1:49PM EDT2024-10-180.680.680.77+0.21+44.68%25944.92%
AMAT241115P001450002024-07-10 3:47PM EDT2024-11-150.381.191.310.00-49343.96%
AMAT241220P001450002024-07-17 3:33PM EDT2024-12-201.351.811.950.00-36442.51%
AMAT250117P001450002024-07-19 1:20PM EDT2025-01-172.302.252.38+0.25+12.20%371241.19%
AMAT250321P001450002024-07-15 9:37AM EDT2025-03-211.393.404.650.00-31143.35%
AMAT250620P001450002024-05-17 12:37PM EDT2025-06-204.902.153.300.00-214833.22%
AMAT260116P001450002024-07-18 10:27AM EDT2026-01-167.207.309.750.00-219538.28%
AMAT261218P001450002024-07-18 12:20PM EDT2026-12-1811.9011.2013.450.00-5634.75%