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:180.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C001800002024-07-17 1:41PM EDT2024-07-2644.7328.3032.550.00--263.09%
AMAT240816C001800002024-07-19 1:30PM EDT2024-08-1634.7331.9033.30-5.25-13.13%37755.74%
AMAT240920C001800002024-07-19 3:37PM EDT2024-09-2036.3434.6036.85-4.11-10.16%226651.07%
AMAT241018C001800002024-07-18 12:49PM EDT2024-10-1842.3536.6537.800.00-27049.23%
AMAT241115C001800002024-07-17 3:55PM EDT2024-11-1548.5039.0540.100.00-1449.27%
AMAT241220C001800002024-07-18 11:05AM EDT2024-12-2047.7340.8042.350.00-16948.46%
AMAT250117C001800002024-07-17 2:16PM EDT2025-01-1754.2242.8043.350.00-21,48746.63%
AMAT250321C001800002024-07-09 3:54PM EDT2025-03-2181.2546.0046.800.00-42446.25%
AMAT250620C001800002024-07-18 10:48AM EDT2025-06-2055.0050.5052.950.00-12048.53%
AMAT260116C001800002024-07-19 10:42AM EDT2026-01-1662.4058.1560.55-30.20-32.61%49946.71%
AMAT261218C001800002024-07-18 1:49PM EDT2026-12-1869.5168.0569.65-4.48-6.05%11344.92%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P001800002024-07-19 3:20PM EDT2024-07-260.120.120.16-0.01-7.69%81061.43%
AMAT240802P001800002024-07-19 2:27PM EDT2024-08-020.400.410.46+0.09+29.03%82351.37%
AMAT240809P001800002024-07-18 10:39AM EDT2024-08-090.330.660.730.00-5546.51%
AMAT240816P001800002024-07-19 3:53PM EDT2024-08-161.371.411.50+0.34+33.01%4110948.46%
AMAT240823P001800002024-07-19 10:33AM EDT2024-08-231.511.702.00+0.10+7.09%1547.18%
AMAT240830P001800002024-07-19 2:39PM EDT2024-08-302.142.192.41+0.57+36.31%191845.70%
AMAT240920P001800002024-07-19 2:32PM EDT2024-09-203.053.103.25+0.54+21.51%2140641.35%
AMAT241018P001800002024-07-19 11:00AM EDT2024-10-183.684.454.60+0.23+6.67%821539.37%
AMAT241115P001800002024-07-18 3:54PM EDT2024-11-156.106.156.30+1.00+19.61%31,32939.48%
AMAT241220P001800002024-07-19 3:38PM EDT2024-12-207.407.657.90+2.25+43.69%814938.65%
AMAT250117P001800002024-07-19 2:54PM EDT2025-01-178.208.658.90-0.05-0.61%171,38737.75%
AMAT250321P001800002024-07-19 11:51AM EDT2025-03-2110.2510.9012.15+1.75+20.59%711638.50%
AMAT250620P001800002024-07-18 3:00PM EDT2025-06-2012.8013.7514.200.00-521135.98%
AMAT260116P001800002024-07-19 11:57AM EDT2026-01-1617.6218.5519.30-0.23-1.29%629834.17%
AMAT261218P001800002024-07-18 11:23AM EDT2026-12-1823.3522.0024.950.00-42931.98%