Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:50PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00075000 | 2024-05-16 3:28PM EDT | 75.00 | 140.85 | 136.65 | 138.30 | 0.00 | - | 5 | 11 | 1,099.61% |
| AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 90.00 | 115.80 | 112.35 | 114.05 | 0.00 | - | 2 | 1 | 0.00% |
| AMAT240517C00100000 | 2024-05-16 11:56AM EDT | 100.00 | 117.00 | 111.50 | 112.95 | 0.00 | - | 1 | 4 | 777.34% |
| AMAT240517C00105000 | 2024-05-17 12:46PM EDT | 105.00 | 107.95 | 106.55 | 108.40 | +4.86 | +4.71% | 1 | 1 | 771.88% |
| AMAT240517C00110000 | 2024-05-15 2:37PM EDT | 110.00 | 106.85 | 101.60 | 103.35 | 0.00 | - | 32 | 23 | 726.56% |
| AMAT240517C00120000 | 2024-05-01 9:59AM EDT | 120.00 | 76.15 | 91.75 | 93.40 | 0.00 | - | 3 | 4 | 654.10% |
| AMAT240517C00125000 | 2024-05-14 3:36PM EDT | 125.00 | 84.90 | 86.45 | 88.30 | 0.00 | - | 1 | 3 | 589.45% |
| AMAT240517C00130000 | 2024-05-15 2:09PM EDT | 130.00 | 86.76 | 81.70 | 83.30 | 0.00 | - | 3 | 6 | 566.02% |
| AMAT240517C00135000 | 2024-05-15 11:56AM EDT | 135.00 | 80.00 | 76.75 | 78.40 | 0.00 | - | 1 | 0 | 536.52% |
| AMAT240517C00140000 | 2024-05-17 1:57PM EDT | 140.00 | 72.16 | 71.65 | 73.40 | +3.81 | +5.57% | 10 | 25 | 495.12% |
| AMAT240517C00145000 | 2024-05-17 2:25PM EDT | 145.00 | 65.65 | 66.70 | 68.15 | -5.22 | -7.37% | 1 | 15 | 450.20% |
| AMAT240517C00150000 | 2024-05-16 12:12PM EDT | 150.00 | 63.35 | 61.60 | 63.40 | -4.02 | -5.97% | 1 | 37 | 423.24% |
| AMAT240517C00155000 | 2024-05-17 2:03PM EDT | 155.00 | 56.37 | 56.50 | 58.70 | -4.53 | -7.44% | 6 | 39 | 398.24% |
| AMAT240517C00160000 | 2024-05-17 2:33PM EDT | 160.00 | 51.00 | 51.45 | 53.80 | -6.35 | -11.07% | 5 | 120 | 366.99% |
| AMAT240517C00165000 | 2024-05-17 1:04PM EDT | 165.00 | 48.03 | 46.65 | 48.10 | -3.82 | -7.37% | 1 | 139 | 315.82% |
| AMAT240517C00170000 | 2024-05-17 2:33PM EDT | 170.00 | 40.93 | 42.10 | 42.90 | -4.07 | -9.04% | 312 | 1,225 | 294.04% |
| AMAT240517C00172500 | 2024-05-17 10:50AM EDT | 172.50 | 41.20 | 39.50 | 40.55 | +3.96 | +10.63% | 11 | 165 | 280.18% |
| AMAT240517C00175000 | 2024-05-17 2:41PM EDT | 175.00 | 36.28 | 36.80 | 37.85 | -3.06 | -7.78% | 34 | 187 | 251.37% |
| AMAT240517C00177500 | 2024-05-17 11:54AM EDT | 177.50 | 35.70 | 33.80 | 35.50 | +3.44 | +10.66% | 35 | 44 | 224.02% |
| AMAT240517C00180000 | 2024-05-17 3:25PM EDT | 180.00 | 32.67 | 31.85 | 33.70 | -1.69 | -4.92% | 55 | 353 | 247.85% |
| AMAT240517C00182500 | 2024-05-17 11:43AM EDT | 182.50 | 31.29 | 29.60 | 30.55 | +4.26 | +15.76% | 3 | 27 | 221.39% |
| AMAT240517C00185000 | 2024-05-17 2:33PM EDT | 185.00 | 25.95 | 27.00 | 27.90 | -3.46 | -11.76% | 27 | 988 | 199.32% |
| AMAT240517C00187500 | 2024-05-15 11:12AM EDT | 187.50 | 27.10 | 24.45 | 25.25 | 0.00 | - | 2 | 106 | 178.91% |
| AMAT240517C00190000 | 2024-05-17 3:32PM EDT | 190.00 | 23.05 | 21.75 | 22.50 | -1.30 | -5.34% | 57 | 1,108 | 151.56% |
| AMAT240517C00192500 | 2024-05-17 12:32PM EDT | 192.50 | 21.04 | 19.55 | 20.20 | -2.02 | -8.76% | 5 | 65 | 150.29% |
| AMAT240517C00195000 | 2024-05-17 3:26PM EDT | 195.00 | 17.65 | 16.55 | 17.75 | -1.84 | -9.44% | 386 | 1,011 | 124.41% |
| AMAT240517C00197500 | 2024-05-17 12:40PM EDT | 197.50 | 15.65 | 14.55 | 15.35 | -3.75 | -19.33% | 14 | 612 | 123.10% |
| AMAT240517C00200000 | 2024-05-17 3:29PM EDT | 200.00 | 12.37 | 12.15 | 12.50 | -2.63 | -17.53% | 752 | 1,466 | 102.44% |
| AMAT240517C00202500 | 2024-05-17 3:31PM EDT | 202.50 | 9.98 | 9.55 | 9.90 | -2.82 | -22.03% | 56 | 312 | 82.91% |
| AMAT240517C00205000 | 2024-05-17 3:18PM EDT | 205.00 | 7.30 | 7.40 | 8.05 | -3.60 | -33.03% | 154 | 576 | 82.76% |
| AMAT240517C00207500 | 2024-05-17 3:23PM EDT | 207.50 | 5.30 | 4.75 | 5.00 | -3.70 | -41.11% | 172 | 556 | 54.35% |
| AMAT240517C00210000 | 2024-05-17 3:32PM EDT | 210.00 | 2.52 | 2.29 | 2.68 | -4.95 | -66.27% | 3,110 | 2,986 | 42.04% |
| AMAT240517C00212500 | 2024-05-17 3:32PM EDT | 212.50 | 0.27 | 0.25 | 0.26 | -5.69 | -95.47% | 1,035 | 662 | 14.65% |
| AMAT240517C00215000 | 2024-05-17 3:34PM EDT | 215.00 | 0.02 | 0.02 | 0.03 | -4.73 | -99.58% | 7,789 | 2,353 | 17.77% |
| AMAT240517C00217500 | 2024-05-17 3:23PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -3.79 | -99.74% | 4,539 | 1,517 | 23.44% |
| AMAT240517C00220000 | 2024-05-17 3:10PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -2.82 | -99.65% | 5,359 | 4,643 | 31.25% |
| AMAT240517C00222500 | 2024-05-17 2:53PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -2.18 | -99.54% | 681 | 514 | 39.06% |
| AMAT240517C00225000 | 2024-05-17 3:09PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -1.43 | -99.31% | 1,425 | 3,249 | 46.88% |
| AMAT240517C00227500 | 2024-05-17 2:00PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | -0.97 | -98.98% | 1,254 | 1,220 | 54.69% |
| AMAT240517C00230000 | 2024-05-17 3:27PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 3,173 | 4,269 | 56.25% |
| AMAT240517C00232500 | 2024-05-17 11:05AM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 413 | 653 | 64.06% |
| AMAT240517C00235000 | 2024-05-17 11:56AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 387 | 3,697 | 70.31% |
| AMAT240517C00237500 | 2024-05-17 1:40PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 750 | 2,898 | 76.56% |
| AMAT240517C00240000 | 2024-05-17 1:28PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 290 | 2,288 | 82.81% |
| AMAT240517C00245000 | 2024-05-17 3:17PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 398 | 940 | 93.75% |
| AMAT240517C00247500 | 2024-05-17 11:22AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 76 | 333 | 100.00% |
| AMAT240517C00250000 | 2024-05-17 10:56AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 36 | 2,007 | 106.25% |
| AMAT240517C00255000 | 2024-05-16 3:42PM EDT | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 52 | 115 | 118.75% |
| AMAT240517C00260000 | 2024-05-17 10:15AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 725 | 128.13% |
| AMAT240517C00265000 | 2024-05-16 3:48PM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 88 | 148.44% |
| AMAT240517C00270000 | 2024-05-16 3:03PM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 81 | 136 | 150.00% |
| AMAT240517C00280000 | 2024-05-17 9:30AM EDT | 280.00 | 0.19 | 0.00 | 0.36 | +0.18 | +1,800.00% | 5 | 93 | 249.61% |
| AMAT240517C00290000 | 2024-05-16 2:40PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 103 | 187.50% |
| AMAT240517C00300000 | 2024-05-16 3:37PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 417 | 206.25% |
| AMAT240517C00310000 | 2024-04-26 9:55AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 237.50% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00075000 | 2024-04-03 9:30AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 50.00% |
| AMAT240517P00080000 | 2024-03-01 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 24 | 24 | 806.25% |
| AMAT240517P00085000 | 2024-03-01 11:37AM EDT | 85.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 150 | 172 | 759.38% |
| AMAT240517P00090000 | 2024-04-19 11:44AM EDT | 90.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 3 | 707.03% |
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 95.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 681.25% |
| AMAT240517P00100000 | 2024-05-03 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 585.94% |
| AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 105.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 556.25% |
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 110.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 1 | 6 | 552.34% |
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 115.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 534.38% |
| AMAT240517P00120000 | 2024-04-22 11:21AM EDT | 120.00 | 0.11 | 0.00 | 0.36 | 0.00 | - | 1 | 70 | 485.16% |
| AMAT240517P00125000 | 2024-05-07 10:42AM EDT | 125.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 7 | 42 | 453.91% |
| AMAT240517P00130000 | 2024-05-15 2:27PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 309.38% |
| AMAT240517P00135000 | 2024-05-16 1:56PM EDT | 135.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 6 | 718 | 393.75% |
| AMAT240517P00140000 | 2024-05-10 10:50AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 265.63% |
| AMAT240517P00145000 | 2024-05-16 1:56PM EDT | 145.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 5 | 216 | 337.50% |
| AMAT240517P00150000 | 2024-05-17 9:30AM EDT | 150.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 8 | 464 | 225.00% |
| AMAT240517P00155000 | 2024-05-14 12:59PM EDT | 155.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 6 | 181 | 284.38% |
| AMAT240517P00160000 | 2024-05-16 3:22PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 576 | 175.00% |
| AMAT240517P00165000 | 2024-05-16 3:44PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 946 | 156.25% |
| AMAT240517P00167500 | 2024-05-16 11:11AM EDT | 167.50 | 0.01 | 0.00 | 2.13 | -0.04 | -80.00% | 2 | 1 | 312.50% |
| AMAT240517P00170000 | 2024-05-17 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 543 | 137.50% |
| AMAT240517P00172500 | 2024-05-14 1:56PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 128 | 131.25% |
| AMAT240517P00175000 | 2024-05-16 3:58PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 974 | 121.88% |
| AMAT240517P00177500 | 2024-05-17 9:30AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 120 | 112.50% |
| AMAT240517P00180000 | 2024-05-17 1:46PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 148 | 1,616 | 106.25% |
| AMAT240517P00182500 | 2024-05-17 10:19AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 673 | 96.88% |
| AMAT240517P00185000 | 2024-05-17 1:46PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 363 | 2,087 | 87.50% |
| AMAT240517P00187500 | 2024-05-17 3:17PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 24 | 667 | 81.25% |
| AMAT240517P00190000 | 2024-05-17 3:34PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 336 | 3,346 | 71.88% |
| AMAT240517P00192500 | 2024-05-17 3:09PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 102 | 1,029 | 64.06% |
| AMAT240517P00195000 | 2024-05-17 1:13PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 662 | 2,559 | 56.25% |
| AMAT240517P00197500 | 2024-05-17 3:03PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 424 | 1,325 | 51.56% |
| AMAT240517P00200000 | 2024-05-17 3:27PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 899 | 5,075 | 42.97% |
| AMAT240517P00202500 | 2024-05-17 3:09PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -1.05 | -99.06% | 831 | 2,164 | 34.38% |
| AMAT240517P00205000 | 2024-05-17 3:34PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | -1.54 | -99.35% | 966 | 1,962 | 28.13% |
| AMAT240517P00207500 | 2024-05-17 3:10PM EDT | 207.50 | 0.01 | 0.00 | 0.03 | -2.14 | -99.53% | 1,260 | 1,545 | 19.92% |
| AMAT240517P00210000 | 2024-05-17 3:27PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | -3.12 | -99.05% | 4,703 | 4,000 | 7.23% |
| AMAT240517P00212500 | 2024-05-17 3:34PM EDT | 212.50 | 0.43 | 0.42 | 0.47 | -3.80 | -89.83% | 2,720 | 543 | 0.00% |
| AMAT240517P00215000 | 2024-05-17 3:32PM EDT | 215.00 | 2.44 | 2.28 | 2.67 | -3.11 | -56.04% | 5,839 | 1,547 | 0.00% |
| AMAT240517P00217500 | 2024-05-17 3:31PM EDT | 217.50 | 5.10 | 5.10 | 5.35 | -1.85 | -26.62% | 553 | 570 | 0.00% |
| AMAT240517P00220000 | 2024-05-17 3:09PM EDT | 220.00 | 7.80 | 7.35 | 8.95 | -0.74 | -8.67% | 257 | 921 | 64.11% |
| AMAT240517P00222500 | 2024-05-17 3:32PM EDT | 222.50 | 10.12 | 9.85 | 10.30 | -0.10 | -0.98% | 23 | 20 | 0.00% |
| AMAT240517P00225000 | 2024-05-17 2:23PM EDT | 225.00 | 14.55 | 12.25 | 13.05 | +2.45 | +20.25% | 241 | 257 | 0.00% |
| AMAT240517P00230000 | 2024-05-17 12:21PM EDT | 230.00 | 16.45 | 17.30 | 18.00 | +0.62 | +3.92% | 12 | 40 | 0.00% |
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 240.00 | 34.22 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 234.72% |
© 2024 Yahoo. Todos los derechos reservados.