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:190.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C001900002024-07-10 9:30AM EDT2024-07-2663.9319.7522.700.00-82366.21%
AMAT240802C001900002024-07-17 1:42PM EDT2024-08-0235.0621.3023.000.00--155.88%
AMAT240816C001900002024-07-18 12:01PM EDT2024-08-1627.6023.1024.35+0.18+0.66%113452.99%
AMAT240830C001900002024-07-18 12:43PM EDT2024-08-3030.8024.7525.700.00-1149.29%
AMAT240920C001900002024-07-18 11:12AM EDT2024-09-2032.1226.8027.55+0.44+1.39%118746.72%
AMAT241018C001900002024-07-19 3:49PM EDT2024-10-1830.2828.5030.70-3.42-10.15%14847.72%
AMAT241115C001900002024-07-19 10:09AM EDT2024-11-1536.7531.2032.85+0.39+1.07%21246.86%
AMAT241220C001900002024-07-12 11:37AM EDT2024-12-2064.0933.8035.450.00-34546.58%
AMAT250117C001900002024-07-16 10:04AM EDT2025-01-1762.7536.2537.150.00-21,07946.05%
AMAT250321C001900002024-07-18 2:10PM EDT2025-03-2144.1039.0541.200.00-1546.24%
AMAT250620C001900002024-07-18 11:20AM EDT2025-06-2048.0044.6045.250.00-54145.04%
AMAT260116C001900002024-07-19 3:34PM EDT2026-01-1655.0852.3554.85-25.17-31.36%15245.69%
AMAT261218C001900002024-07-17 12:49PM EDT2026-12-1875.2062.5065.250.00-11544.87%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P001900002024-07-19 3:37PM EDT2024-07-260.310.370.43+0.07+29.17%2010252.83%
AMAT240802P001900002024-07-19 2:27PM EDT2024-08-021.161.111.18+0.33+39.76%184047.80%
AMAT240809P001900002024-07-19 2:40PM EDT2024-08-091.561.611.74+0.40+34.48%583843.76%
AMAT240816P001900002024-07-19 3:57PM EDT2024-08-163.032.923.00+1.20+65.57%7834046.31%
AMAT240823P001900002024-07-19 2:05PM EDT2024-08-233.303.453.65+0.88+36.36%2661144.88%
AMAT240830P001900002024-07-19 3:32PM EDT2024-08-304.103.854.30+0.86+26.54%91844.01%
AMAT240920P001900002024-07-19 3:27PM EDT2024-09-204.755.255.45+0.76+19.05%4247240.13%
AMAT241018P001900002024-07-19 3:36PM EDT2024-10-186.576.957.20+0.62+10.42%2860038.53%
AMAT241115P001900002024-07-19 1:42PM EDT2024-11-158.908.959.15+1.50+20.27%1217738.53%
AMAT241220P001900002024-07-19 3:38PM EDT2024-12-2010.3510.7511.00+2.17+26.53%3721737.81%
AMAT250117P001900002024-07-19 1:28PM EDT2025-01-1711.7511.9012.15+0.95+8.80%11264037.00%
AMAT250321P001900002024-07-18 1:06PM EDT2025-03-2113.5014.2516.30+0.60+4.65%618838.72%
AMAT250620P001900002024-07-18 10:49AM EDT2025-06-2015.5517.4019.850.00-117637.98%
AMAT260116P001900002024-07-18 11:49AM EDT2026-01-1621.9422.6523.25-0.46-2.05%59633.46%
AMAT261218P001900002024-07-19 2:10PM EDT2026-12-1827.4327.8029.15+8.88+47.87%17231.34%