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
208.00 +1.47 (+0.71%)
Fuera de horario: 05:45PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:220.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C002200002024-07-24 3:58PM EDT2024-07-260.190.150.45-3.05-94.14%22847052.93%
AMAT240802C002200002024-07-24 3:52PM EDT2024-08-021.571.561.69-4.13-72.46%35025044.39%
AMAT240809C002200002024-07-24 3:34PM EDT2024-08-092.792.494.50-4.01-58.97%3759853.41%
AMAT240816C002200002024-07-24 3:48PM EDT2024-08-164.864.654.85-4.84-49.90%11463146.80%
AMAT240823C002200002024-07-24 2:01PM EDT2024-08-236.125.355.65-4.68-43.33%73244.85%
AMAT240830C002200002024-07-24 2:36PM EDT2024-08-306.656.256.60-5.95-47.22%132144.37%
AMAT240920C002200002024-07-24 3:44PM EDT2024-09-209.108.258.55-5.01-35.51%1671,26741.82%
AMAT241018C002200002024-07-24 3:12PM EDT2024-10-1811.2011.1511.45-5.75-33.92%2242641.88%
AMAT241115C002200002024-07-24 3:55PM EDT2024-11-1514.5514.4514.85-5.45-27.25%58615243.88%
AMAT241220C002200002024-07-24 3:22PM EDT2024-12-2017.5217.0017.40-6.58-27.30%2212043.28%
AMAT250117C002200002024-07-24 3:49PM EDT2025-01-1720.0618.9019.35-5.29-20.87%771,41243.12%
AMAT250321C002200002024-07-24 3:42PM EDT2025-03-2123.9522.1525.00-5.55-18.81%5628245.50%
AMAT250620C002200002024-07-24 2:21PM EDT2025-06-2029.0426.9030.25-6.11-17.38%2521245.45%
AMAT260116C002200002024-07-22 10:09AM EDT2026-01-1644.0136.9540.000.00-522045.35%
AMAT261218C002200002024-07-22 12:36PM EDT2026-12-1852.6747.7050.50-3.98-7.03%16544.02%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P002200002024-07-24 3:58PM EDT2024-07-2613.4011.4515.75+9.80+272.22%10357391.65%
AMAT240802P002200002024-07-24 3:48PM EDT2024-08-0213.3014.4015.50+7.55+131.30%6655347.79%
AMAT240809P002200002024-07-24 3:55PM EDT2024-08-0916.4613.6516.30+9.42+133.81%41383442.41%
AMAT240816P002200002024-07-24 3:17PM EDT2024-08-1617.5016.2017.65+8.20+88.17%961,00043.24%
AMAT240823P002200002024-07-24 11:37AM EDT2024-08-2315.0917.4019.35+5.09+50.90%18045.90%
AMAT240830P002200002024-07-24 1:45PM EDT2024-08-3017.2418.4019.55+6.74+64.19%184342.27%
AMAT240920P002200002024-07-24 3:49PM EDT2024-09-2019.2020.4020.95+6.65+52.99%1291,30338.45%
AMAT241018P002200002024-07-24 2:43PM EDT2024-10-1821.6822.1023.85+6.83+45.99%4994939.16%
AMAT241115P002200002024-07-24 2:30PM EDT2024-11-1524.0024.8025.95+6.85+39.94%12843638.71%
AMAT241220P002200002024-07-24 1:32PM EDT2024-12-2025.4926.8027.25+5.79+29.39%1723436.39%
AMAT250117P002200002024-07-24 3:20PM EDT2025-01-1727.7528.0528.50+7.06+34.12%291,39035.60%
AMAT250321P002200002024-07-22 3:11PM EDT2025-03-2122.7830.1032.650.00-1729836.83%
AMAT250620P002200002024-07-23 12:20PM EDT2025-06-2027.2933.5035.200.00-515434.63%
AMAT260116P002200002024-07-24 1:59PM EDT2026-01-1638.6037.5042.00+5.05+15.05%97433.89%
AMAT261218P002200002024-07-17 3:06PM EDT2026-12-1838.8044.6548.000.00-51231.35%