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:150.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C001500002024-07-02 9:30AM EDT2024-07-2685.5758.0062.400.00-25203.96%
AMAT240816C001500002024-06-20 10:28AM EDT2024-08-1694.8358.6563.050.00--171.83%
AMAT240920C001500002024-07-19 2:40PM EDT2024-09-2063.0659.5063.95-3.94-5.88%35757.59%
AMAT241018C001500002024-06-11 3:39PM EDT2024-10-1882.5091.6595.950.00-336171.44%
AMAT241115C001500002024-06-07 1:08PM EDT2024-11-1576.6994.0597.750.00-27155.90%
AMAT241220C001500002024-07-17 9:59AM EDT2024-12-2082.7063.2066.650.00-21551.09%
AMAT250117C001500002024-07-18 11:30AM EDT2025-01-1769.9264.3067.700.00-364250.51%
AMAT250620C001500002024-07-16 3:11PM EDT2025-06-20104.1571.3573.150.00-21950.24%
AMAT260116C001500002024-07-18 11:31AM EDT2026-01-1685.6577.5578.75+2.95+3.57%116148.87%
AMAT261218C001500002024-07-18 2:17PM EDT2026-12-1890.5084.5086.850.00-22547.29%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P001500002024-07-16 12:00PM EDT2024-07-260.010.010.050.00--18100.00%
AMAT240816P001500002024-06-12 3:37PM EDT2024-08-160.130.022.180.00--081.69%
AMAT240920P001500002024-07-19 3:22PM EDT2024-09-200.530.510.59+0.10+23.26%41,34247.41%
AMAT241018P001500002024-07-10 3:47PM EDT2024-10-180.290.911.000.00-127043.82%
AMAT241115P001500002024-07-18 3:29PM EDT2024-11-151.421.571.65+0.01+0.71%1030643.01%
AMAT241220P001500002024-07-19 10:51AM EDT2024-12-202.102.292.38+0.09+4.48%3015041.58%
AMAT250117P001500002024-07-19 1:02PM EDT2025-01-172.752.832.92+0.01+0.36%81,71640.52%
AMAT250321P001500002024-07-18 2:12PM EDT2025-03-213.754.054.300.00-105739.38%
AMAT250620P001500002024-07-19 2:49PM EDT2025-06-206.005.556.25+0.50+9.09%1024038.33%
AMAT260116P001500002024-07-18 3:12PM EDT2026-01-169.559.4510.20+0.40+4.37%61,51736.65%
AMAT261218P001500002024-07-19 12:42PM EDT2026-12-1813.6012.8014.55+0.35+2.64%13834.01%