Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:41AM EDT. Mercado abierto.
Opciones de compra
14 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 26 | 250 |
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | 18 | 18 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 14 | 14 |
| 69.80 | 0.00 | - | - | 1 | 150.00 | 0.08 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 165.00 | 0.46 | 0.00 | - | 1 | 15 |
| 58.05 | 0.00 | - | 3 | 3 | 170.00 | 0.08 | 0.00 | - | 4 | 30 |
| - | - | - | - | - | 175.00 | 0.15 | 0.00 | - | 5 | 40 |
| 57.62 | 0.00 | - | 1 | 4 | 180.00 | 0.01 | 0.00 | - | 5 | 81 |
| 39.96 | 0.00 | - | 6 | 6 | 182.50 | 0.05 | 0.00 | - | 3 | 3 |
| 38.60 | 0.00 | - | 3 | 4 | 185.00 | 0.01 | 0.00 | - | 15 | 76 |
| 50.16 | 0.00 | - | 1 | 3 | 187.50 | 0.01 | 0.00 | - | 8 | 16 |
| 21.90 | 0.00 | - | 6 | 8 | 190.00 | 0.02 | +0.01 | +100.00% | 21 | 46 |
| 29.70 | 0.00 | - | 17 | 17 | 192.50 | 0.02 | -0.01 | -33.33% | 60 | 87 |
| 29.31 | 0.00 | - | 1 | 82 | 195.00 | 0.02 | 0.00 | - | 25 | 175 |
| 23.74 | 0.00 | - | 16 | 16 | 197.50 | 0.02 | 0.00 | - | 30 | 139 |
| 21.83 | 0.00 | - | 5 | 12 | 200.00 | 0.02 | 0.00 | - | 47 | 714 |
| 33.79 | +13.79 | +68.95% | 1 | 13 | 202.50 | 0.03 | 0.00 | - | 1 | 107 |
| 32.75 | 0.00 | - | 1 | 64 | 205.00 | 0.03 | 0.00 | - | 1 | 578 |
| 15.40 | 0.00 | - | 1 | 7 | 207.50 | 0.06 | 0.00 | - | 10 | 142 |
| 25.54 | -0.32 | -1.24% | 4 | 80 | 210.00 | 0.04 | +0.02 | +100.00% | 1 | 676 |
| 22.98 | 0.00 | - | 2 | 78 | 212.50 | 0.03 | 0.00 | - | 11 | 434 |
| 16.10 | 0.00 | - | 2 | 212 | 215.00 | 0.04 | -0.22 | -84.62% | 8 | 544 |
| 20.02 | 0.00 | - | 10 | 124 | 217.50 | 0.05 | 0.00 | - | 45 | 597 |
| 16.15 | -0.10 | -0.62% | 28 | 352 | 220.00 | 0.04 | +0.01 | +33.33% | 4 | 567 |
| 13.40 | -1.03 | -7.14% | 4 | 374 | 222.50 | 0.05 | -0.02 | -28.57% | 35 | 414 |
| 11.40 | -1.60 | -12.31% | 60 | 476 | 225.00 | 0.07 | -0.04 | -36.36% | 56 | 734 |
| 7.57 | -1.36 | -15.23% | 20 | 357 | 227.50 | 0.13 | -0.02 | -15.38% | 31 | 452 |
| 5.28 | -1.87 | -26.15% | 20 | 536 | 230.00 | 0.22 | -0.03 | -12.00% | 185 | 822 |
| 4.26 | -0.89 | -17.28% | 82 | 552 | 232.50 | - | - | - | - | - |
| 2.28 | -2.12 | -48.18% | 92 | 2,026 | 235.00 | 1.48 | +0.28 | +23.33% | 303 | 179 |
| 1.25 | -1.39 | -52.65% | 233 | 264 | 237.50 | 3.25 | +1.16 | +55.50% | 39 | 153 |
| 0.61 | -0.79 | -61.24% | 114 | 966 | 240.00 | 4.20 | +1.10 | +35.48% | 6 | 39 |
| 0.18 | -0.59 | -76.62% | 38 | 246 | 242.50 | - | - | - | - | - |
| 0.10 | -0.25 | -71.43% | 48 | 193 | 245.00 | - | - | - | - | - |
| 0.05 | -0.12 | -70.59% | 3 | 72 | 247.50 | - | - | - | - | - |
| 0.03 | -0.06 | -66.67% | 100 | 429 | 250.00 | 44.45 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 10 | 21 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 51 | 260.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 5 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 13 | 270.00 | - | - | - | - | - |
| 0.01 | -0.11 | -91.67% | 5 | 8 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 202 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 18 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 185 | 295.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.