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:270.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726C002700002024-07-17 1:33PM EDT2024-07-260.040.001.10-0.09-69.23%272103.22%
AMAT240802C002700002024-07-19 3:53PM EDT2024-08-020.610.010.84+0.56+1,120.00%115369.63%
AMAT240809C002700002024-07-18 11:30AM EDT2024-08-090.100.011.320.00-44761.79%
AMAT240816C002700002024-07-19 3:39PM EDT2024-08-160.270.210.27-0.16-37.21%631,53345.61%
AMAT240823C002700002024-07-18 12:37PM EDT2024-08-230.680.080.750.00-2649.02%
AMAT240830C002700002024-07-19 1:51PM EDT2024-08-300.550.320.74-0.61-52.59%21844.63%
AMAT240920C002700002024-07-19 3:58PM EDT2024-09-201.071.041.13-0.63-37.06%242,51939.88%
AMAT241018C002700002024-07-19 3:40PM EDT2024-10-182.412.162.28-0.81-25.16%376339.49%
AMAT241115C002700002024-07-19 2:10PM EDT2024-11-154.273.803.95-1.13-20.93%123440.64%
AMAT241220C002700002024-07-19 3:55PM EDT2024-12-205.605.555.70-1.83-24.63%10226740.49%
AMAT250117C002700002024-07-18 3:51PM EDT2025-01-178.196.857.05-0.81-9.00%156040.33%
AMAT250321C002700002024-07-19 1:02PM EDT2025-03-2110.359.7010.95-5.98-36.62%125541.74%
AMAT250620C002700002024-07-18 3:37PM EDT2025-06-2016.6014.1516.150.00-340742.89%
AMAT260116C002700002024-07-18 12:40PM EDT2026-01-1626.0022.5023.500.00-812741.19%
AMAT261218C002700002024-07-19 12:32PM EDT2026-12-1834.9533.3534.80-4.76-11.99%216041.18%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240726P002700002024-07-16 1:58PM EDT2024-07-2625.4557.8062.000.00--084.38%
AMAT240816P002700002024-07-19 3:35PM EDT2024-08-1658.5057.9062.00+3.20+5.79%7471.05%
AMAT240920P002700002024-07-17 10:21AM EDT2024-09-2043.3358.1062.350.00-14149.30%
AMAT241018P002700002024-07-09 11:04AM EDT2024-10-1830.1558.7562.800.00--1942.98%
AMAT241115P002700002024-07-10 1:45PM EDT2024-11-1528.5459.8561.550.00--432.53%
AMAT241220P002700002024-07-11 2:50PM EDT2024-12-2037.6060.0563.350.00--134.75%
AMAT250117P002700002024-07-18 12:12PM EDT2025-01-1758.8562.3063.200.00-12531.56%
AMAT250321P002700002024-06-21 10:33AM EDT2025-03-2147.2062.0565.200.00-131231.65%
AMAT250620P002700002024-07-10 12:34PM EDT2025-06-2039.1063.5066.800.00-11529.73%
AMAT260116P002700002024-06-20 1:09PM EDT2026-01-1653.3068.1072.500.00-253230.03%