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:175.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240802C001750002024-07-18 1:19PM EDT2024-08-0242.9033.5037.950.00-2059.62%
AMAT240809C001750002024-07-18 1:19PM EDT2024-08-0943.3134.0538.300.00-2255.91%
AMAT240816C001750002024-07-19 11:27AM EDT2024-08-1640.8835.5539.10-18.34-30.97%1160.22%
AMAT240920C001750002024-07-19 11:27AM EDT2024-09-2042.6638.7039.85-13.69-24.29%119052.61%
AMAT241018C001750002024-04-18 11:27AM EDT2024-10-1836.5044.1545.400.00-11560.57%
AMAT241115C001750002024-06-18 1:57PM EDT2024-11-1579.4048.9551.700.00-11167.87%
AMAT241220C001750002024-07-17 2:14PM EDT2024-12-2056.5044.4546.100.00-11449.67%
AMAT250117C001750002024-07-17 3:58PM EDT2025-01-1755.0045.3047.250.00-277148.19%
AMAT250321C001750002024-06-26 2:42PM EDT2025-03-2168.0549.4050.950.00-22948.33%
AMAT250620C001750002024-07-18 1:25PM EDT2025-06-2059.6953.2055.050.00-11547.52%
AMAT260116C001750002024-07-16 3:14PM EDT2026-01-1690.7861.5064.350.00-225948.21%
AMAT261218C001750002024-07-18 2:04PM EDT2026-12-1875.6870.2072.300.00-1445.25%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P001750002024-07-18 9:43AM EDT2024-07-260.090.080.120.00-82567.38%
AMAT240802P001750002024-07-19 2:26PM EDT2024-08-020.260.250.31+0.08+44.44%21154.10%
AMAT240809P001750002024-07-18 3:40PM EDT2024-08-090.300.410.480.00-11848.39%
AMAT240816P001750002024-07-19 3:55PM EDT2024-08-161.000.951.04+0.44+78.57%205749.68%
AMAT240823P001750002024-07-18 11:48AM EDT2024-08-231.101.161.490.00-1148.74%
AMAT240830P001750002024-07-19 2:39PM EDT2024-08-301.561.461.74+0.25+19.08%121046.41%
AMAT240920P001750002024-07-19 12:48PM EDT2024-09-202.362.342.47+0.48+25.53%2834942.08%
AMAT241018P001750002024-07-19 10:06AM EDT2024-10-182.813.503.65-0.34-10.79%3840140.01%
AMAT241115P001750002024-07-19 3:11PM EDT2024-11-154.605.005.15+0.50+12.20%28229839.97%
AMAT241220P001750002024-07-19 3:15PM EDT2024-12-206.006.406.60+1.75+41.18%288139.06%
AMAT250117P001750002024-07-19 3:35PM EDT2025-01-177.107.357.55+0.45+6.77%301,00738.19%
AMAT250321P001750002024-07-19 11:50AM EDT2025-03-219.159.359.85+0.85+10.24%1414637.45%
AMAT250620P001750002024-07-19 12:18PM EDT2025-06-2011.6012.1012.55+1.45+14.29%134636.34%
AMAT260116P001750002024-07-19 10:37AM EDT2026-01-1616.2516.7017.40+6.25+62.50%427434.42%
AMAT261218P001750002024-07-18 1:49PM EDT2026-12-1820.7820.0023.000.00-37832.32%