U.S. markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
220.07-25.77 (-10.48%)
Al cierre: 04:00PM EDT
220.24 +0.17 (+0.08%)
Fuera de horario: 04:44PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:195.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240719C001950002024-07-17 9:40AM EDT2024-07-1937.6023.0027.25-12.44-24.86%153860.55%
AMAT240816C001950002024-07-17 9:52AM EDT2024-08-1636.7827.9029.20-11.22-23.38%1450.26%
AMAT240920C001950002024-07-17 1:41PM EDT2024-09-2032.6030.8032.25-25.60-43.99%526747.93%
AMAT241018C001950002024-07-12 1:55PM EDT2024-10-1840.2833.1534.40-17.68-30.50%15446.17%
AMAT241115C001950002024-07-17 3:59PM EDT2024-11-1536.7634.6038.60-24.19-39.69%1973450.39%
AMAT241220C001950002024-07-16 10:18AM EDT2024-12-2057.1037.9540.000.00-13347.25%
AMAT250117C001950002024-07-10 9:38AM EDT2025-01-1765.5039.7041.350.00-173846.03%
AMAT250321C001950002024-06-12 11:33AM EDT2025-03-2158.3660.8563.350.00-112372.25%
AMAT250620C001950002024-07-16 3:44PM EDT2025-06-2068.5548.1551.500.00-1547.64%
AMAT260116C001950002024-07-16 10:59AM EDT2026-01-1676.4856.8059.200.00-88845.51%
AMAT261218C001950002024-07-01 3:32PM EDT2026-12-1881.9766.0069.950.00-1744.78%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240719P001950002024-07-17 3:49PM EDT2024-07-190.090.080.17+0.06+200.00%191,79868.46%
AMAT240726P001950002024-07-17 3:50PM EDT2024-07-260.460.290.58+0.39+557.14%7610650.68%
AMAT240802P001950002024-07-17 3:59PM EDT2024-08-021.040.981.09+0.91+700.00%14813345.75%
AMAT240809P001950002024-07-17 3:58PM EDT2024-08-091.421.401.89+1.25+735.29%516145.62%
AMAT240816P001950002024-07-17 3:54PM EDT2024-08-162.402.663.10+1.93+410.64%11825748.01%
AMAT240823P001950002024-07-17 11:39AM EDT2024-08-233.052.983.30+2.40+369.23%241244.45%
AMAT240830P001950002024-07-17 12:02PM EDT2024-08-302.363.254.05+1.57+198.73%141944.43%
AMAT240920P001950002024-07-17 3:55PM EDT2024-09-204.504.604.75+3.16+235.82%6093539.34%
AMAT241018P001950002024-07-17 1:40PM EDT2024-10-185.446.256.45+3.27+150.69%3146938.07%
AMAT241115P001950002024-07-17 12:13PM EDT2024-11-156.658.208.55+3.02+83.20%7866838.65%
AMAT241220P001950002024-07-17 9:30AM EDT2024-12-209.359.8510.35+4.60+96.84%1523937.89%
AMAT250117P001950002024-07-15 10:08AM EDT2025-01-175.3511.1011.450.00-136337.01%
AMAT250321P001950002024-07-11 1:58PM EDT2025-03-218.1512.4513.850.00-32335.88%
AMAT250620P001950002024-07-11 10:40AM EDT2025-06-209.6015.7018.000.00-416236.35%
AMAT260116P001950002024-07-17 12:24PM EDT2026-01-1620.1021.6024.45+2.85+16.52%44435.38%
AMAT261218P001950002024-07-09 2:42PM EDT2026-12-1820.2527.1529.150.00-6931.76%