U.S. markets open in 5 hours 42 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,752.25 -10.75 (-0.06%) E-mini Russell 2000 Index Futur
2,110.50 +0.60 (+0.03%) Petróleo
79.25 -0.55 (-0.69%) Oro
2,423.60 -14.90 (-0.61%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 140.00 | 70.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 165.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 170.00 | 40.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240607C00180000 | 2024-05-08 11:10AM EDT | 180.00 | 28.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 185.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240607C00190000 | 2024-05-17 3:44PM EDT | 190.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMAT240607C00195000 | 2024-05-17 2:35PM EDT | 195.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT240607C00200000 | 2024-05-17 2:13PM EDT | 200.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240607C00205000 | 2024-05-20 3:02PM EDT | 205.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMAT240607C00210000 | 2024-05-20 3:45PM EDT | 210.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMAT240607C00215000 | 2024-05-20 3:24PM EDT | 215.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AMAT240607C00220000 | 2024-05-20 3:57PM EDT | 220.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.05% |
| AMAT240607C00225000 | 2024-05-20 2:08PM EDT | 225.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| AMAT240607C00230000 | 2024-05-20 3:58PM EDT | 230.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| AMAT240607C00235000 | 2024-05-20 3:59PM EDT | 235.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| AMAT240607C00240000 | 2024-05-20 1:09PM EDT | 240.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMAT240607C00245000 | 2024-05-17 2:04PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| AMAT240607C00250000 | 2024-05-20 3:44PM EDT | 250.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240607C00255000 | 2024-05-20 3:40PM EDT | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT240607C00260000 | 2024-05-20 1:02PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT240607C00265000 | 2024-05-16 2:26PM EDT | 265.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240607C00270000 | 2024-05-10 9:39AM EDT | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00145000 | 2024-05-16 2:47PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240607P00155000 | 2024-05-16 2:43PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT240607P00160000 | 2024-05-16 3:53PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240607P00165000 | 2024-05-17 1:47PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMAT240607P00175000 | 2024-05-20 1:23PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240607P00180000 | 2024-05-20 3:54PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMAT240607P00185000 | 2024-05-20 12:18PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240607P00190000 | 2024-05-20 12:13PM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AMAT240607P00195000 | 2024-05-20 3:55PM EDT | 195.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMAT240607P00200000 | 2024-05-20 3:50PM EDT | 200.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| AMAT240607P00205000 | 2024-05-20 3:50PM EDT | 205.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMAT240607P00210000 | 2024-05-20 3:42PM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| AMAT240607P00215000 | 2024-05-20 2:36PM EDT | 215.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| AMAT240607P00220000 | 2024-05-20 10:50AM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMAT240607P00225000 | 2024-05-16 11:10AM EDT | 225.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240607P00230000 | 2024-05-13 10:03AM EDT | 230.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.