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
208.90 +2.37 (+1.15%)
Fuera de horario: 04:37PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:230.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C002300002024-07-24 3:50PM EDT2024-07-260.030.012.17-0.53-94.64%2071,24398.78%
AMAT240802C002300002024-07-24 3:55PM EDT2024-08-020.490.440.51-1.58-76.33%32023844.43%
AMAT240809C002300002024-07-24 3:46PM EDT2024-08-091.170.911.01-2.48-67.95%5321240.60%
AMAT240816C002300002024-07-24 3:54PM EDT2024-08-162.462.372.65-3.34-57.59%3111,05146.88%
AMAT240823C002300002024-07-24 12:24PM EDT2024-08-233.322.263.20-3.68-52.57%53544.40%
AMAT240830C002300002024-07-24 1:30PM EDT2024-08-304.421.723.95-3.57-44.68%151943.77%
AMAT240920C002300002024-07-24 3:09PM EDT2024-09-205.455.355.60-4.01-42.39%1,3391,25341.19%
AMAT241018C002300002024-07-24 3:50PM EDT2024-10-188.507.908.20-4.30-33.59%691,12441.24%
AMAT241115C002300002024-07-24 3:55PM EDT2024-11-1511.1511.1011.40-5.05-31.17%17476243.29%
AMAT241220C002300002024-07-24 3:54PM EDT2024-12-2013.6913.5013.85-5.36-28.14%5717942.74%
AMAT250117C002300002024-07-24 2:48PM EDT2025-01-1716.0014.6517.75-4.90-23.44%1654646.17%
AMAT250321C002300002024-07-24 12:49PM EDT2025-03-2120.2917.3021.40-5.56-21.51%514945.18%
AMAT250620C002300002024-07-24 2:47PM EDT2025-06-2025.0022.8026.40-4.03-13.88%126644.87%
AMAT260116C002300002024-07-24 12:33PM EDT2026-01-1635.4533.3035.45-6.90-16.29%112644.14%
AMAT261218C002300002024-07-24 2:41PM EDT2026-12-1846.2544.0547.00-5.75-11.06%36643.79%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P002300002024-07-24 1:24PM EDT2024-07-2620.8421.3525.65+10.08+93.68%4959150.39%
AMAT240802P002300002024-07-24 3:46PM EDT2024-08-0222.3823.1025.85+10.66+90.96%3034252.88%
AMAT240809P002300002024-07-24 2:21PM EDT2024-08-0923.0022.0526.05+10.25+80.39%616055.14%
AMAT240816P002300002024-07-24 3:45PM EDT2024-08-1623.5323.0526.90+8.43+55.83%472,08751.92%
AMAT240823P002300002024-07-19 3:25PM EDT2024-08-2321.0023.7026.500.00-2610643.45%
AMAT240830P002300002024-07-24 10:04AM EDT2024-08-3020.4225.8528.45+4.05+24.74%1848.57%
AMAT240920P002300002024-07-24 3:46PM EDT2024-09-2026.3326.1029.65+8.06+44.12%2953043.24%
AMAT241018P002300002024-07-22 3:42PM EDT2024-10-1818.9028.7031.350.00-4435540.38%
AMAT241115P002300002024-07-19 3:55PM EDT2024-11-1529.0029.8033.450.00-135640.05%
AMAT241220P002300002024-07-24 10:54AM EDT2024-12-2029.7532.1535.40+4.95+19.96%618738.98%
AMAT250117P002300002024-07-24 3:34PM EDT2025-01-1734.3033.9036.55+7.70+28.95%678637.87%
AMAT250321P002300002024-07-24 3:20PM EDT2025-03-2136.5835.0037.65+8.81+31.72%270234.25%
AMAT250620P002300002024-07-24 1:40PM EDT2025-06-2038.6237.5041.35+7.62+24.58%124234.00%
AMAT260116P002300002024-07-23 11:52AM EDT2026-01-1638.7045.0547.950.00-1519033.24%
AMAT261218P002300002024-07-16 3:11PM EDT2026-12-1835.6050.6052.450.00-425229.65%