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:260.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C002600002024-07-19 11:38AM EDT2024-07-260.010.001.10-0.04-80.00%417598.00%
AMAT240802C002600002024-07-19 3:47PM EDT2024-08-020.050.030.09-0.11-68.75%429349.81%
AMAT240809C002600002024-07-18 2:55PM EDT2024-08-090.180.080.15-0.05-21.74%110243.07%
AMAT240816C002600002024-07-19 3:55PM EDT2024-08-160.460.440.49-0.50-52.08%441,61145.17%
AMAT240823C002600002024-07-17 3:59PM EDT2024-08-231.900.420.930.00-124245.96%
AMAT240830C002600002024-07-19 11:00AM EDT2024-08-301.420.781.04-0.51-26.42%1742.93%
AMAT240920C002600002024-07-19 3:57PM EDT2024-09-201.741.701.81-1.27-42.19%3742,37940.08%
AMAT241018C002600002024-07-18 3:36PM EDT2024-10-184.353.153.350.00-2328539.90%
AMAT241115C002600002024-07-19 3:55PM EDT2024-11-155.255.205.35-2.04-27.98%2417941.02%
AMAT241220C002600002024-07-18 1:06PM EDT2024-12-209.027.207.35-0.23-2.49%140840.83%
AMAT250117C002600002024-07-19 3:16PM EDT2025-01-178.908.708.90-1.80-16.82%4189440.74%
AMAT250321C002600002024-07-18 1:24PM EDT2025-03-2114.7011.5013.100.00-2810642.09%
AMAT250620C002600002024-07-19 3:56PM EDT2025-06-2016.4615.5516.90-3.09-15.81%431,56141.03%
AMAT260116C002600002024-07-16 11:03AM EDT2026-01-1627.4225.1526.25-15.28-35.78%118841.58%
AMAT261218C002600002024-07-19 3:42PM EDT2026-12-1837.9935.1537.55-1.45-3.68%88741.41%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240802P002600002024-07-15 11:46AM EDT2024-08-0216.5047.9552.000.00-1057.28%
AMAT240809P002600002024-07-12 3:10PM EDT2024-08-0916.0047.8052.000.00--175.07%
AMAT240816P002600002024-07-17 1:51PM EDT2024-08-1636.9547.8052.300.00-329867.02%
AMAT240823P002600002024-07-12 2:09PM EDT2024-08-2319.0147.9052.150.00--458.68%
AMAT240830P002600002024-07-15 12:01PM EDT2024-08-3020.5048.0052.200.00-1153.76%
AMAT240920P002600002024-07-19 11:12AM EDT2024-09-2046.6049.5552.85+1.87+4.18%710146.96%
AMAT241018P002600002024-07-18 10:50AM EDT2024-10-1844.5549.9552.450.00-22437.36%
AMAT241115P002600002024-07-18 3:39PM EDT2024-11-1547.3451.6053.500.00-31136.22%
AMAT241220P002600002024-07-09 2:54PM EDT2024-12-2027.1052.8554.500.00-188634.53%
AMAT250117P002600002024-07-18 3:25PM EDT2025-01-1750.6053.3054.750.00-6816332.35%
AMAT250321P002600002024-07-12 10:13AM EDT2025-03-2133.8054.5557.450.00--433.01%
AMAT250620P002600002024-07-11 2:27PM EDT2025-06-2039.0856.1558.900.00-13830.37%
AMAT260116P002600002024-06-20 3:53PM EDT2026-01-1646.4561.0565.500.00-328331.02%
AMAT261218P002600002024-06-24 1:23PM EDT2026-12-1857.9567.4069.100.00--127.33%