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:160.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240816C001600002024-07-18 3:36PM EDT2024-08-1657.0049.0053.350.00-1565.97%
AMAT240920C001600002024-06-17 2:36PM EDT2024-09-2084.8559.8564.000.00-1183101.26%
AMAT241018C001600002024-07-10 10:13AM EDT2024-10-1893.3552.3555.600.00-254152.97%
AMAT241115C001600002024-07-19 1:30PM EDT2024-11-1555.7553.0056.60+14.70+35.81%1056.18%
AMAT241220C001600002024-07-18 10:27AM EDT2024-12-2066.5955.7557.100.00-12250.86%
AMAT250117C001600002024-07-18 11:20AM EDT2025-01-1762.5056.9558.800.00-11,07151.34%
AMAT250321C001600002024-07-18 2:57PM EDT2025-03-2165.7560.4061.600.00-41950.34%
AMAT250620C001600002024-07-09 11:25AM EDT2025-06-2099.4663.9566.450.00-31051.49%
AMAT260116C001600002024-07-18 10:20AM EDT2026-01-1679.7570.8072.950.00-239748.93%
AMAT261218C001600002024-07-15 2:23PM EDT2026-12-18108.0077.0082.000.00-2447.64%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240802P001600002024-07-18 11:29AM EDT2024-08-020.100.080.140.00-3365.63%
AMAT240809P001600002024-07-18 11:30AM EDT2024-08-090.100.100.170.00-3354.49%
AMAT240816P001600002024-07-17 2:34PM EDT2024-08-160.250.280.350.00-15115253.56%
AMAT240920P001600002024-07-19 1:32PM EDT2024-09-200.970.941.03+0.18+22.78%383044.73%
AMAT241018P001600002024-07-19 1:22PM EDT2024-10-181.601.581.70+0.58+56.86%123142.00%
AMAT241115P001600002024-07-18 1:42PM EDT2024-11-152.102.532.650.00-1013841.58%
AMAT241220P001600002024-07-18 11:24AM EDT2024-12-203.223.503.750.00-54640.77%
AMAT250117P001600002024-07-19 2:17PM EDT2025-01-174.124.204.40+0.27+7.01%211,18439.60%
AMAT250321P001600002024-07-17 3:51PM EDT2025-03-214.605.857.600.00-217142.08%
AMAT250620P001600002024-06-27 12:43PM EDT2025-06-204.858.108.450.00-828537.59%
AMAT260116P001600002024-07-09 10:42AM EDT2026-01-166.6511.2012.900.00-431135.90%
AMAT261218P001600002024-07-18 12:20PM EDT2026-12-1816.2015.0517.550.00-2933.21%