U.S. markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
206.53-13.12 (-5.97%)
Al cierre: 04:00PM EDT
209.10 +2.57 (+1.24%)
Fuera de horario: 05:08PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:165.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240809C001650002024-07-15 10:55AM EDT2024-08-0983.5540.0544.350.00-1166.50%
AMAT240920C001650002024-07-24 12:28PM EDT2024-09-2046.2042.0045.90-2.75-5.62%469760.84%
AMAT241018C001650002024-07-17 9:53AM EDT2024-10-1867.0444.8047.250.00-12050.62%
AMAT241115C001650002024-07-18 10:58AM EDT2024-11-1558.5746.9049.500.00-1351.58%
AMAT241220C001650002024-07-22 2:59PM EDT2024-12-2062.9547.8551.950.00-23455.44%
AMAT250117C001650002024-07-22 10:13AM EDT2025-01-1755.8050.3552.80-4.65-7.69%251,13452.92%
AMAT250321C001650002024-07-17 10:35AM EDT2025-03-2173.5351.9555.950.00-13151.79%
AMAT250620C001650002024-07-09 9:53AM EDT2025-06-2095.7356.0060.500.00-51051.63%
AMAT260116C001650002024-07-17 3:05PM EDT2026-01-1678.0064.5567.350.00-611649.04%
AMAT261218C001650002024-06-11 12:08PM EDT2026-12-1891.97100.00105.000.00-192073.73%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P001650002024-07-22 11:25AM EDT2024-07-260.010.000.510.00-3103131.64%
AMAT240802P001650002024-07-24 3:42PM EDT2024-08-020.090.080.13+0.02+28.57%340262.79%
AMAT240809P001650002024-07-18 1:34PM EDT2024-08-090.090.150.220.00-6652.44%
AMAT240816P001650002024-07-24 1:27PM EDT2024-08-160.410.470.56+0.22+115.79%120753.03%
AMAT240830P001650002024-07-24 3:33PM EDT2024-08-300.930.903.00+0.33+55.00%8158.14%
AMAT240920P001650002024-07-24 3:39PM EDT2024-09-201.441.521.62+0.18+14.29%212444.29%
AMAT241018P001650002024-07-22 3:41PM EDT2024-10-181.092.454.600.00-18451.09%
AMAT241115P001650002024-07-24 12:03PM EDT2024-11-153.443.855.00+1.07+45.15%169645.88%
AMAT241220P001650002024-07-19 10:01AM EDT2024-12-203.825.055.300.00-19341.10%
AMAT250117P001650002024-07-24 3:36PM EDT2025-01-175.905.908.15+2.05+53.25%3777245.31%
AMAT250321P001650002024-07-19 11:51AM EDT2025-03-216.505.8510.050.00-172842.98%
AMAT250620P001650002024-07-23 12:21PM EDT2025-06-207.6510.0512.500.00-442340.89%
AMAT260116P001650002024-07-24 2:14PM EDT2026-01-1614.9015.2016.45+3.00+25.21%4013937.20%
AMAT261218P001650002024-07-10 1:40PM EDT2026-12-1811.2518.0022.500.00-2635.29%