Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:22PM EDT. Mercado abierto.
Precio de ejercicio:170.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00170000 | 2024-09-18 10:28AM EDT | 2024-09-20 | 19.40 | 17.05 | 17.65 | +0.73 | +3.91% | 5 | 99 | 0.00% |
| AMAT240927C00170000 | 2024-09-17 9:47AM EDT | 2024-09-27 | 20.75 | 17.20 | 18.45 | +1.71 | +8.98% | 2 | 7 | 48.05% |
| AMAT241004C00170000 | 2024-09-10 3:54PM EDT | 2024-10-04 | 12.45 | 18.95 | 20.20 | 0.00 | - | 13 | 14 | 55.75% |
| AMAT241011C00170000 | 2024-09-06 12:46PM EDT | 2024-10-11 | 12.61 | 19.80 | 20.55 | 0.00 | - | 2 | 2 | 49.56% |
| AMAT241018C00170000 | 2024-09-17 11:48AM EDT | 2024-10-18 | 23.19 | 20.75 | 21.05 | 0.00 | - | 17 | 68 | 46.81% |
| AMAT241115C00170000 | 2024-09-16 12:45PM EDT | 2024-11-15 | 25.68 | 24.60 | 25.55 | +2.28 | +9.74% | 2 | 26 | 50.75% |
| AMAT241220C00170000 | 2024-09-13 11:04AM EDT | 2024-12-20 | 29.14 | 27.25 | 28.20 | 0.00 | - | 1 | 29 | 49.77% |
| AMAT250117C00170000 | 2024-09-17 12:08PM EDT | 2025-01-17 | 31.54 | 29.15 | 29.80 | 0.00 | - | 1 | 578 | 47.88% |
| AMAT250221C00170000 | 2024-09-17 11:55AM EDT | 2025-02-21 | 33.95 | 31.70 | 32.95 | 0.00 | - | 1 | 30 | 49.41% |
| AMAT250321C00170000 | 2024-09-17 12:23PM EDT | 2025-03-21 | 34.00 | 32.60 | 33.70 | 0.00 | - | 1 | 61 | 47.08% |
| AMAT250417C00170000 | 2024-09-16 1:04PM EDT | 2025-04-17 | 34.45 | 34.70 | 35.25 | 0.00 | - | 1 | 6 | 47.00% |
| AMAT250620C00170000 | 2024-09-17 1:29PM EDT | 2025-06-20 | 38.47 | 37.00 | 39.20 | 0.00 | - | 1 | 50 | 47.90% |
| AMAT250919C00170000 | 2024-09-17 2:20PM EDT | 2025-09-19 | 42.05 | 41.75 | 42.35 | 0.00 | - | 8 | 8 | 46.17% |
| AMAT260116C00170000 | 2024-09-11 12:26PM EDT | 2026-01-16 | 48.00 | 45.75 | 47.55 | +5.35 | +12.54% | 1 | 482 | 46.77% |
| AMAT261218C00170000 | 2024-08-29 3:27PM EDT | 2026-12-18 | 60.80 | 56.00 | 57.70 | 0.00 | - | 1 | 21 | 46.05% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00170000 | 2024-09-18 11:40AM EDT | 2024-09-20 | 0.13 | 0.08 | 0.19 | -0.02 | -13.33% | 24 | 1,433 | 60.35% |
| AMAT240927P00170000 | 2024-09-18 9:37AM EDT | 2024-09-27 | 0.53 | 0.65 | 0.71 | -0.24 | -31.17% | 28 | 167 | 47.80% |
| AMAT241004P00170000 | 2024-09-18 10:22AM EDT | 2024-10-04 | 1.15 | 1.29 | 1.48 | -0.16 | -12.21% | 1 | 74 | 46.02% |
| AMAT241011P00170000 | 2024-09-18 11:31AM EDT | 2024-10-11 | 1.78 | 1.86 | 2.02 | -0.42 | -19.09% | 20 | 135 | 43.35% |
| AMAT241018P00170000 | 2024-09-18 11:42AM EDT | 2024-10-18 | 2.70 | 2.72 | 2.84 | -0.07 | -2.53% | 16 | 6,919 | 43.74% |
| AMAT241025P00170000 | 2024-09-18 11:46AM EDT | 2024-10-25 | 3.38 | 3.05 | 3.55 | +0.28 | +9.03% | 5 | 10 | 43.58% |
| AMAT241101P00170000 | 2024-09-18 10:41AM EDT | 2024-11-01 | 3.67 | 4.00 | 4.35 | -0.73 | -16.59% | 2 | 16 | 44.06% |
| AMAT241115P00170000 | 2024-09-16 3:14PM EDT | 2024-11-15 | 6.18 | 5.85 | 6.00 | 0.00 | - | 4 | 469 | 45.36% |
| AMAT241220P00170000 | 2024-09-17 11:40AM EDT | 2024-12-20 | 7.66 | 8.15 | 8.30 | 0.00 | - | 7 | 797 | 43.17% |
| AMAT250117P00170000 | 2024-09-17 2:53PM EDT | 2025-01-17 | 9.67 | 9.30 | 9.50 | 0.00 | - | 48 | 1,168 | 41.11% |
| AMAT250221P00170000 | 2024-09-12 3:21PM EDT | 2025-02-21 | 13.45 | 11.15 | 11.50 | 0.00 | - | 7 | 48 | 40.91% |
| AMAT250321P00170000 | 2024-09-16 1:30PM EDT | 2025-03-21 | 13.38 | 12.60 | 12.85 | 0.00 | - | 6 | 239 | 40.55% |
| AMAT250417P00170000 | 2024-09-04 3:36PM EDT | 2025-04-17 | 16.20 | 13.60 | 14.20 | 0.00 | - | - | 9 | 40.53% |
| AMAT250620P00170000 | 2024-09-16 10:58AM EDT | 2025-06-20 | 16.91 | 16.05 | 16.75 | 0.00 | - | 1 | 309 | 39.89% |
| AMAT250919P00170000 | 2024-09-16 3:01PM EDT | 2025-09-19 | 19.30 | 18.85 | 19.80 | 0.00 | - | 11 | 38 | 39.10% |
| AMAT260116P00170000 | 2024-09-11 3:32PM EDT | 2026-01-16 | 23.30 | 21.95 | 22.70 | 0.00 | - | 1 | 354 | 37.69% |
| AMAT261218P00170000 | 2024-09-16 11:43AM EDT | 2026-12-18 | 29.25 | 28.85 | 29.45 | 0.00 | - | 1 | 154 | 35.63% |
© 2024 Yahoo. Todos los derechos reservados.