U.S. markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
206.53-13.12 (-5.97%)
Al cierre: 04:00PM EDT
209.00 +2.47 (+1.20%)
Fuera de horario: 07:02PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:200.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C002000002024-07-24 3:53PM EDT2024-07-268.557.108.30-11.70-57.78%41958.01%
AMAT240802C002000002024-07-24 11:21AM EDT2024-08-0211.6010.0012.15-12.12-51.10%16254.81%
AMAT240816C002000002024-07-24 3:54PM EDT2024-08-1613.5013.6013.90-10.58-43.94%4146749.60%
AMAT240823C002000002024-07-18 1:21PM EDT2024-08-2323.2813.9515.450.00-11150.40%
AMAT240920C002000002024-07-24 3:31PM EDT2024-09-2017.5617.4518.60-11.44-39.45%6542846.42%
AMAT241018C002000002024-07-24 1:30PM EDT2024-10-1822.1518.7022.15-6.60-22.96%179347.35%
AMAT241115C002000002024-07-24 2:44PM EDT2024-11-1524.9521.9525.65-9.05-26.62%76348.99%
AMAT241220C002000002024-07-24 12:53PM EDT2024-12-2027.5426.0526.75-1.89-6.42%1310745.05%
AMAT250117C002000002024-07-24 3:25PM EDT2025-01-1728.8527.3529.85-9.72-25.20%977346.92%
AMAT250321C002000002024-07-23 9:55AM EDT2025-03-2132.4230.1532.45-9.58-22.81%117144.35%
AMAT250620C002000002024-07-24 3:55PM EDT2025-06-2037.0036.4539.30-7.33-16.54%157346.85%
AMAT260116C002000002024-07-24 3:41PM EDT2026-01-1647.7045.8049.00-7.85-14.13%1136346.83%
AMAT261218C002000002024-07-24 2:42PM EDT2026-12-1858.0054.5058.40-8.00-12.12%39544.66%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P002000002024-07-24 3:59PM EDT2024-07-261.020.981.38+0.92+920.00%22939851.44%
AMAT240802P002000002024-07-24 3:49PM EDT2024-08-022.743.253.40+2.16+372.41%9317645.61%
AMAT240809P002000002024-07-24 3:49PM EDT2024-08-093.724.304.50+2.60+232.14%38656141.76%
AMAT240816P002000002024-07-24 3:58PM EDT2024-08-166.376.306.45+3.80+147.86%4211,09245.02%
AMAT240823P002000002024-07-24 2:06PM EDT2024-08-236.667.157.50+3.58+116.23%444144.22%
AMAT240830P002000002024-07-24 3:55PM EDT2024-08-308.308.058.85+4.48+117.28%2312345.26%
AMAT240920P002000002024-07-24 3:55PM EDT2024-09-2010.009.709.95+5.10+104.08%2101,66139.78%
AMAT241018P002000002024-07-24 3:52PM EDT2024-10-1811.5911.8012.10+4.54+64.40%901,40038.31%
AMAT241115P002000002024-07-24 1:33PM EDT2024-11-1513.3514.3014.65+4.15+45.11%2826839.03%
AMAT241220P002000002024-07-24 3:45PM EDT2024-12-2015.6916.2016.60+4.89+45.28%1331,36937.99%
AMAT250117P002000002024-07-24 2:56PM EDT2025-01-1717.5517.4517.85+6.20+54.63%1391,27037.12%
AMAT250321P002000002024-07-24 12:42PM EDT2025-03-2119.3318.1020.45+4.42+29.64%212835.91%
AMAT250620P002000002024-07-24 3:46PM EDT2025-06-2022.8823.0025.70+3.58+18.55%1818737.52%
AMAT260116P002000002024-07-24 3:04PM EDT2026-01-1628.9028.6531.50+3.44+13.51%2621835.37%
AMAT261218P002000002024-07-18 12:36PM EDT2026-12-1830.8034.1537.500.00-1632.72%