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:240.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C002400002024-07-19 3:03PM EDT2024-07-260.100.060.10-0.28-73.68%4036146.09%
AMAT240802C002400002024-07-19 3:59PM EDT2024-08-020.400.380.43-0.81-66.94%7020042.19%
AMAT240809C002400002024-07-19 1:54PM EDT2024-08-090.730.700.80-1.07-59.44%196639.67%
AMAT240816C002400002024-07-19 3:51PM EDT2024-08-161.911.871.98-1.54-44.64%1323,08844.36%
AMAT240823C002400002024-07-19 12:51PM EDT2024-08-232.502.102.60-1.50-37.50%2674643.47%
AMAT240830C002400002024-07-19 2:32PM EDT2024-08-303.172.723.10-4.36-57.90%610242.27%
AMAT240920C002400002024-07-19 3:56PM EDT2024-09-204.354.354.55-2.07-32.24%1081,80840.15%
AMAT241018C002400002024-07-19 2:18PM EDT2024-10-186.656.656.85-1.77-21.02%9141340.11%
AMAT241115C002400002024-07-19 12:22PM EDT2024-11-1510.409.359.55-1.50-12.61%2058141.46%
AMAT241220C002400002024-07-19 2:58PM EDT2024-12-2012.5911.7512.00-1.10-8.04%121341.31%
AMAT250117C002400002024-07-19 2:53PM EDT2025-01-1714.2513.6013.90-2.65-15.68%386341.39%
AMAT250321C002400002024-07-19 12:27PM EDT2025-03-2118.5017.1018.35-0.40-2.12%6156442.36%
AMAT250620C002400002024-07-19 1:24PM EDT2025-06-2023.1022.2023.05-2.45-9.59%2330742.09%
AMAT260116C002400002024-07-19 9:46AM EDT2026-01-1634.7031.4532.35-0.15-0.43%122642.10%
AMAT261218C002400002024-07-18 11:42AM EDT2026-12-1845.3340.5043.900.00-128442.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P002400002024-07-19 9:34AM EDT2024-07-2622.9027.9532.00-1.29-5.33%2630053.03%
AMAT240802P002400002024-07-19 3:53PM EDT2024-08-0229.4227.9532.40+2.92+11.02%510369.30%
AMAT240809P002400002024-07-19 12:18PM EDT2024-08-0929.3529.2032.50+4.35+17.40%716157.32%
AMAT240816P002400002024-07-19 3:22PM EDT2024-08-1628.6529.8532.85+2.61+10.02%885051.86%
AMAT240823P002400002024-07-17 3:33PM EDT2024-08-2321.5529.3532.450.00-102744.13%
AMAT240830P002400002024-07-18 3:05PM EDT2024-08-3028.5029.9032.200.00-62238.94%
AMAT240920P002400002024-07-19 3:36PM EDT2024-09-2031.2732.0534.60+5.27+20.27%2335341.30%
AMAT241018P002400002024-07-19 12:11PM EDT2024-10-1831.5633.6534.80+3.92+14.18%612034.97%
AMAT241115P002400002024-07-17 12:52PM EDT2024-11-1526.6035.1537.150.00-136436.45%
AMAT241220P002400002024-07-18 3:47PM EDT2024-12-2032.9937.1538.000.00-1314733.82%
AMAT250117P002400002024-07-19 2:46PM EDT2025-01-1738.3537.8539.45+5.28+15.97%16533.84%
AMAT250321P002400002024-07-17 9:30AM EDT2025-03-2129.2040.7041.500.00-18232.40%
AMAT250620P002400002024-07-17 11:55AM EDT2025-06-2034.7042.7046.000.00-97633.53%
AMAT260116P002400002024-07-19 2:07PM EDT2026-01-1648.3047.0050.90+1.40+2.99%129231.19%
AMAT261218P002400002024-07-19 12:33PM EDT2026-12-1854.0054.4056.00+7.51+16.15%31828.49%