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:210.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C002100002024-07-19 3:57PM EDT2024-07-264.935.055.25-5.13-50.99%3694447.63%
AMAT240802C002100002024-07-19 2:42PM EDT2024-08-027.947.207.45-4.44-35.86%952646.28%
AMAT240809C002100002024-07-19 3:04PM EDT2024-08-099.908.408.70-2.00-16.81%61043.69%
AMAT240816C002100002024-07-19 3:54PM EDT2024-08-1610.5510.7510.95-4.75-31.05%769547.49%
AMAT240823C002100002024-07-19 12:38PM EDT2024-08-2312.8111.2511.70-0.93-6.77%1345.25%
AMAT240830C002100002024-07-19 2:10PM EDT2024-08-3013.4512.2012.65-3.26-19.51%51744.60%
AMAT240920C002100002024-07-19 3:59PM EDT2024-09-2014.6514.5014.75-5.15-26.01%551,44842.37%
AMAT241018C002100002024-07-19 1:54PM EDT2024-10-1818.0017.4517.70-3.55-16.47%774042.28%
AMAT241115C002100002024-07-18 12:11PM EDT2024-11-1523.9520.6020.850.00-922143.57%
AMAT241220C002100002024-07-19 3:55PM EDT2024-12-2023.2523.1524.20-3.49-13.05%5329944.50%
AMAT250117C002100002024-07-19 3:32PM EDT2025-01-1726.6525.1026.45-2.25-7.79%1068044.76%
AMAT250321C002100002024-07-19 1:32PM EDT2025-03-2130.0028.9531.25-10.45-25.83%11845.66%
AMAT250620C002100002024-07-19 1:31PM EDT2025-06-2034.9534.0534.90-2.65-7.05%133043.60%
AMAT260116C002100002024-07-18 10:57AM EDT2026-01-1649.2743.2544.150.00-319143.47%
AMAT261218C002100002024-07-19 11:01AM EDT2026-12-1858.3053.6556.20-4.84-7.67%1643.87%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P002100002024-07-19 3:58PM EDT2024-07-264.804.554.75+2.39+99.17%26439845.41%
AMAT240802P002100002024-07-19 3:57PM EDT2024-08-026.716.506.75+2.44+57.14%8593643.49%
AMAT240809P002100002024-07-19 1:08PM EDT2024-08-097.487.507.75+1.88+33.57%2413240.17%
AMAT240816P002100002024-07-19 3:50PM EDT2024-08-169.509.609.75+2.60+37.68%3701,57543.36%
AMAT240823P002100002024-07-19 1:14PM EDT2024-08-239.7910.0011.05+1.33+15.72%22243.73%
AMAT240830P002100002024-07-19 3:59PM EDT2024-08-3011.4110.9011.75+2.97+35.19%2485542.32%
AMAT240920P002100002024-07-19 3:46PM EDT2024-09-2012.8012.8012.95+2.80+28.00%1751,97237.90%
AMAT241018P002100002024-07-19 1:56PM EDT2024-10-1814.2314.8515.05+1.63+12.94%7259536.52%
AMAT241115P002100002024-07-19 1:47PM EDT2024-11-1516.9517.1517.40+1.65+10.78%3130536.85%
AMAT241220P002100002024-07-18 1:46PM EDT2024-12-2017.6519.1519.55+1.05+6.33%526036.35%
AMAT250117P002100002024-07-19 3:11PM EDT2025-01-1719.1020.4020.75+0.35+1.87%5938435.47%
AMAT250321P002100002024-07-19 9:49AM EDT2025-03-2121.2021.9024.55+0.35+1.68%133736.15%
AMAT250620P002100002024-07-17 1:47PM EDT2025-06-2021.4626.3026.800.00-2327333.69%
AMAT260116P002100002024-07-18 11:41AM EDT2026-01-1630.9031.6032.750.00-415732.32%