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
209.39 +2.86 (+1.38%)
Fuera de horario: 06:49PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:250.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C002500002024-07-24 12:27PM EDT2024-07-260.020.020.400.00-33333107.62%
AMAT240802C002500002024-07-24 12:55PM EDT2024-08-020.060.030.09-0.09-60.00%1333751.95%
AMAT240809C002500002024-07-24 1:56PM EDT2024-08-090.170.000.19-0.31-64.58%2932144.48%
AMAT240816C002500002024-07-24 3:33PM EDT2024-08-160.550.480.57-0.93-62.84%6702,00245.61%
AMAT240823C002500002024-07-24 12:29PM EDT2024-08-230.900.140.86-1.25-58.14%714343.85%
AMAT240830C002500002024-07-24 12:26PM EDT2024-08-301.280.211.24-1.51-54.12%82343.23%
AMAT240920C002500002024-07-24 3:55PM EDT2024-09-202.002.052.17-2.13-51.57%1541,36940.39%
AMAT241018C002500002024-07-24 3:30PM EDT2024-10-183.853.703.95-2.55-39.84%1845940.39%
AMAT241115C002500002024-07-24 3:33PM EDT2024-11-156.454.256.45-2.92-31.16%93878242.41%
AMAT241220C002500002024-07-24 1:19PM EDT2024-12-208.808.158.55-2.95-25.11%2046241.98%
AMAT250117C002500002024-07-24 3:06PM EDT2025-01-1710.359.2510.15-3.60-25.81%331,52641.75%
AMAT250321C002500002024-07-24 3:09PM EDT2025-03-2113.7011.3015.35-4.30-23.89%56944.39%
AMAT250620C002500002024-07-24 3:51PM EDT2025-06-2017.7516.7520.50-5.85-24.79%1522844.66%
AMAT260116C002500002024-07-24 11:34AM EDT2026-01-1628.4526.7030.00-4.70-14.18%1495444.53%
AMAT261218C002500002024-07-19 12:42PM EDT2026-12-1841.1037.5540.450.00-15243.17%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P002500002024-07-19 3:35PM EDT2024-07-2638.5041.3045.600.00-890178.17%
AMAT240802P002500002024-07-17 11:54AM EDT2024-08-0223.4341.2545.600.00-237997.61%
AMAT240809P002500002024-07-18 3:51PM EDT2024-08-0931.2241.2545.600.00-182574.87%
AMAT240816P002500002024-07-24 9:57AM EDT2024-08-1635.5141.3545.85+5.31+17.58%228365.14%
AMAT240823P002500002024-07-24 11:55AM EDT2024-08-2340.9742.9045.80+3.26+8.64%102456.95%
AMAT240830P002500002024-07-19 12:42PM EDT2024-08-3038.3042.9545.950.00-1352.42%
AMAT240920P002500002024-07-24 3:53PM EDT2024-09-2044.1942.9046.60+11.64+35.76%523745.31%
AMAT241018P002500002024-07-24 3:53PM EDT2024-10-1845.1643.4047.35+10.32+29.62%13840.16%
AMAT241115P002500002024-07-16 10:55AM EDT2024-11-1522.4044.7048.750.00-11839.15%
AMAT241220P002500002024-07-19 2:11PM EDT2024-12-2044.8046.4049.200.00-111735.41%
AMAT250117P002500002024-07-11 3:54PM EDT2025-01-1726.6547.2550.900.00-1311336.23%
AMAT250321P002500002024-07-22 10:06AM EDT2025-03-2143.1550.5053.050.00-56834.94%
AMAT250620P002500002024-07-19 11:03AM EDT2025-06-2047.8553.2555.700.00-12933.56%
AMAT260116P002500002024-07-23 10:45AM EDT2026-01-1650.5558.0561.000.00-448831.92%
AMAT261218P002500002024-07-17 11:02AM EDT2026-12-1852.1263.1066.500.00-1429.52%