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:185.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C001850002024-07-17 1:42PM EDT2024-07-2639.5623.2527.700.00-1056.15%
AMAT240816C001850002024-07-17 11:47AM EDT2024-08-1644.4026.9529.150.00-604552.12%
AMAT240920C001850002024-07-18 11:11AM EDT2024-09-2035.2929.5532.050.00-110250.69%
AMAT241018C001850002024-07-17 11:47AM EDT2024-10-1847.7431.9533.800.00-609447.39%
AMAT241115C001850002024-07-19 1:42PM EDT2024-11-1535.5635.2536.35-9.05-20.29%41247.92%
AMAT241220C001850002024-07-19 2:11PM EDT2024-12-2039.2537.5538.70-24.87-38.79%16047.22%
AMAT250117C001850002024-07-19 3:30PM EDT2025-01-1741.6038.8540.65-8.40-16.80%336647.28%
AMAT250321C001850002024-07-09 2:49PM EDT2025-03-2176.7542.9044.100.00-11946.53%
AMAT250620C001850002024-07-01 2:30PM EDT2025-06-2068.4047.5048.600.00-29846.11%
AMAT260116C001850002024-07-19 3:43PM EDT2026-01-1657.5055.8557.55-2.00-3.36%22,11846.08%
AMAT261218C001850002024-06-14 9:30AM EDT2026-12-1885.7089.6093.900.00-11267.05%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P001850002024-07-19 3:57PM EDT2024-07-260.230.200.25-0.01-4.17%477756.64%
AMAT240802P001850002024-07-19 1:55PM EDT2024-08-020.590.670.73+0.17+40.48%42149.66%
AMAT240809P001850002024-07-19 2:40PM EDT2024-08-091.011.031.12+0.13+14.77%12644.90%
AMAT240816P001850002024-07-19 3:57PM EDT2024-08-162.152.052.15+0.84+64.12%1816647.44%
AMAT240823P001850002024-07-18 12:19PM EDT2024-08-232.092.382.890.00-161847.08%
AMAT240830P001850002024-07-19 1:19PM EDT2024-08-302.903.003.25+0.75+34.88%32644.87%
AMAT240920P001850002024-07-19 1:19PM EDT2024-09-203.634.104.25+0.28+8.36%4333640.77%
AMAT241018P001850002024-07-19 1:52PM EDT2024-10-185.505.605.80+0.40+7.84%2322738.97%
AMAT241115P001850002024-07-19 3:42PM EDT2024-11-157.107.457.65+0.60+9.23%454639.06%
AMAT241220P001850002024-07-19 10:01AM EDT2024-12-208.059.159.35+0.99+14.02%112338.20%
AMAT250117P001850002024-07-18 12:04PM EDT2025-01-179.6410.2010.450.00-147537.40%
AMAT250321P001850002024-07-19 11:51AM EDT2025-03-2112.1512.3013.80+2.20+22.11%83538.03%
AMAT250620P001850002024-07-19 10:32AM EDT2025-06-2014.7815.5016.10+1.97+15.38%239235.79%
AMAT260116P001850002024-07-19 3:35PM EDT2026-01-1620.2220.6521.20+2.07+11.40%79033.79%
AMAT261218P001850002024-07-10 3:36PM EDT2026-12-1816.3825.4526.950.00-11031.61%