U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,935.00 -9.00 (-0.02%) F Nasdaq
18,752.25 -10.75 (-0.06%) E-mini Russell 2000 Index Futur
2,111.60 +1.70 (+0.08%) Petróleo
79.65 -0.15 (-0.19%) Oro
2,432.00 -6.50 (-0.27%)
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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00037500 | 2024-04-22 9:57AM EDT | 37.50 | 152.27 | 182.05 | 183.20 | 0.00 | - | 1 | 0 | 249.22% |
| AMAT240621C00040000 | 2024-05-06 2:24PM EDT | 40.00 | 168.04 | 179.45 | 180.65 | 0.00 | - | 5 | 5 | 225.00% |
| AMAT240621C00050000 | 2023-01-17 2:06PM EDT | 50.00 | 62.80 | 69.05 | 72.25 | 0.00 | - | 5 | 11 | 0.00% |
| AMAT240621C00055000 | 2023-11-01 9:30AM EDT | 55.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00060000 | 2024-05-06 3:21PM EDT | 60.00 | 148.20 | 159.45 | 160.70 | 0.00 | - | 1 | 4 | 176.95% |
| AMAT240621C00065000 | 2023-07-10 12:21PM EDT | 65.00 | 77.95 | 81.75 | 83.45 | 0.00 | - | 5 | 13 | 0.00% |
| AMAT240621C00067500 | 2023-07-10 12:21PM EDT | 67.50 | 75.85 | 79.55 | 81.10 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT240621C00070000 | 2024-05-03 11:23AM EDT | 70.00 | 133.91 | 149.45 | 150.70 | 0.00 | - | 2 | 15 | 156.64% |
| AMAT240621C00072500 | 2023-11-21 4:37PM EDT | 72.50 | 78.35 | 89.80 | 91.30 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240621C00075000 | 2023-06-01 10:11AM EDT | 75.00 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMAT240621C00077500 | 2023-08-17 12:00PM EDT | 77.50 | 64.40 | 63.35 | 64.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240621C00080000 | 2024-02-16 3:57PM EDT | 80.00 | 121.88 | 117.50 | 121.85 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT240621C00082500 | 2023-11-16 10:32AM EDT | 82.50 | 76.28 | 80.75 | 81.95 | 0.00 | - | 54 | 57 | 0.00% |
| AMAT240621C00085000 | 2024-05-06 11:52AM EDT | 85.00 | 122.90 | 134.60 | 135.75 | 0.00 | - | 3 | 31 | 141.41% |
| AMAT240621C00087500 | 2024-02-29 2:24PM EDT | 87.50 | 113.98 | 117.55 | 121.40 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 90.00 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 0.00% |
| AMAT240621C00092500 | 2024-04-10 10:28AM EDT | 92.50 | 118.20 | 116.05 | 118.10 | 0.00 | - | 1 | 41 | 0.00% |
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 95.00 | 113.07 | 108.90 | 110.15 | 0.00 | - | 4 | 32 | 0.00% |
| AMAT240621C00097500 | 2023-10-26 12:41PM EDT | 97.50 | 39.85 | 55.70 | 56.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621C00100000 | 2024-05-17 10:34AM EDT | 100.00 | 115.00 | 119.65 | 120.85 | 0.00 | - | 1 | 62 | 123.63% |
| AMAT240621C00105000 | 2024-05-07 9:36AM EDT | 105.00 | 104.35 | 114.65 | 115.85 | 0.00 | - | 1 | 59 | 116.60% |
| AMAT240621C00110000 | 2024-05-20 12:53PM EDT | 110.00 | 111.40 | 109.55 | 110.90 | +3.70 | +3.44% | 22 | 217 | 108.59% |
| AMAT240621C00115000 | 2024-05-14 10:55AM EDT | 115.00 | 93.47 | 104.65 | 105.90 | 0.00 | - | 2 | 340 | 104.79% |
| AMAT240621C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 90.09 | 99.80 | 100.90 | 0.00 | - | 1 | 570 | 101.76% |
| AMAT240621C00125000 | 2024-05-20 10:45AM EDT | 125.00 | 93.44 | 94.80 | 95.95 | +1.42 | +1.54% | 5 | 499 | 96.48% |
| AMAT240621C00130000 | 2024-05-10 11:36AM EDT | 130.00 | 80.00 | 89.75 | 90.95 | 0.00 | - | 1 | 928 | 89.65% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 135.00 | 62.39 | 84.80 | 85.95 | 0.00 | - | 8 | 345 | 84.81% |
| AMAT240621C00140000 | 2024-05-17 3:59PM EDT | 140.00 | 72.16 | 79.85 | 81.00 | 0.00 | - | 1 | 603 | 80.76% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 145.00 | 51.00 | 66.60 | 69.15 | 0.00 | - | 4 | 951 | 0.00% |
| AMAT240621C00150000 | 2024-05-20 1:28PM EDT | 150.00 | 70.25 | 69.70 | 71.00 | +7.18 | +11.38% | 2 | 575 | 67.92% |
| AMAT240621C00155000 | 2024-05-17 12:20PM EDT | 155.00 | 59.00 | 65.00 | 66.10 | 0.00 | - | 1 | 1,252 | 67.63% |
| AMAT240621C00160000 | 2024-05-17 1:29PM EDT | 160.00 | 52.95 | 59.90 | 61.15 | 0.00 | - | 1 | 2,115 | 61.91% |
| AMAT240621C00165000 | 2024-05-20 11:15AM EDT | 165.00 | 53.85 | 54.25 | 56.20 | +0.40 | +0.75% | 1 | 1,702 | 67.14% |
| AMAT240621C00170000 | 2024-05-20 10:13AM EDT | 170.00 | 48.55 | 50.00 | 51.20 | +4.64 | +10.57% | 6 | 789 | 53.17% |
| AMAT240621C00175000 | 2024-05-20 3:14PM EDT | 175.00 | 45.50 | 45.25 | 46.55 | +8.75 | +23.81% | 33 | 1,209 | 52.44% |
| AMAT240621C00180000 | 2024-05-20 3:56PM EDT | 180.00 | 40.73 | 40.40 | 42.70 | +7.73 | +23.42% | 35 | 1,271 | 54.05% |
| AMAT240621C00185000 | 2024-05-20 1:27PM EDT | 185.00 | 35.92 | 34.60 | 36.50 | +8.92 | +33.04% | 118 | 2,104 | 48.00% |
| AMAT240621C00190000 | 2024-05-20 3:57PM EDT | 190.00 | 30.98 | 29.85 | 31.25 | +8.05 | +35.11% | 34 | 967 | 40.34% |
| AMAT240621C00195000 | 2024-05-20 2:08PM EDT | 195.00 | 25.75 | 25.90 | 27.30 | +5.25 | +25.61% | 2 | 1,443 | 42.47% |
| AMAT240621C00200000 | 2024-05-20 3:03PM EDT | 200.00 | 21.40 | 21.75 | 22.10 | +5.90 | +38.06% | 40 | 1,766 | 35.23% |
| AMAT240621C00210000 | 2024-05-20 3:50PM EDT | 210.00 | 14.10 | 13.90 | 14.30 | +5.21 | +58.61% | 504 | 3,814 | 33.11% |
| AMAT240621C00220000 | 2024-05-20 3:59PM EDT | 220.00 | 8.05 | 7.95 | 8.10 | +3.45 | +75.00% | 548 | 2,331 | 31.28% |
| AMAT240621C00230000 | 2024-05-20 3:54PM EDT | 230.00 | 4.10 | 3.95 | 4.10 | +2.04 | +99.03% | 551 | 2,109 | 30.71% |
| AMAT240621C00240000 | 2024-05-20 3:54PM EDT | 240.00 | 1.85 | 1.78 | 1.90 | +1.05 | +131.25% | 359 | 3,170 | 30.84% |
| AMAT240621C00250000 | 2024-05-20 3:26PM EDT | 250.00 | 0.75 | 0.70 | 0.80 | +0.45 | +150.00% | 275 | 1,193 | 31.03% |
| AMAT240621C00260000 | 2024-05-20 3:38PM EDT | 260.00 | 0.30 | 0.28 | 0.35 | +0.18 | +150.00% | 92 | 486 | 31.96% |
| AMAT240621C00270000 | 2024-05-20 2:00PM EDT | 270.00 | 0.12 | 0.10 | 0.13 | +0.08 | +200.00% | 56 | 338 | 32.18% |
| AMAT240621C00280000 | 2024-05-20 2:15PM EDT | 280.00 | 0.05 | 0.03 | 0.25 | +0.04 | +400.00% | 175 | 428 | 40.67% |
| AMAT240621C00290000 | 2024-05-17 12:57PM EDT | 290.00 | 0.02 | 0.01 | 0.42 | 0.00 | - | 1 | 296 | 49.44% |
| AMAT240621C00300000 | 2024-05-20 1:54PM EDT | 300.00 | 0.07 | 0.00 | 0.08 | +0.06 | +600.00% | 1 | 283 | 43.07% |
| AMAT240621C00310000 | 2024-05-20 11:40AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 1,526 | 42.19% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00037500 | 2024-04-23 9:30AM EDT | 37.50 | 0.21 | 0.00 | 0.34 | 0.00 | - | 1 | 425 | 248.44% |
| AMAT240621P00040000 | 2023-10-12 1:52PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 43 | 217.97% |
| AMAT240621P00042500 | 2023-10-09 10:07AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| AMAT240621P00045000 | 2023-11-13 3:16PM EDT | 45.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 10 | 214.06% |
| AMAT240621P00047500 | 2024-04-22 10:15AM EDT | 47.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 10 | 215.63% |
| AMAT240621P00050000 | 2024-05-09 11:31AM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 119 | 182.03% |
| AMAT240621P00055000 | 2024-04-01 11:54AM EDT | 55.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 108 | 188.28% |
| AMAT240621P00060000 | 2024-05-20 2:38PM EDT | 60.00 | 0.01 | 0.00 | 0.26 | -0.01 | -50.00% | 2 | 77 | 177.73% |
| AMAT240621P00065000 | 2024-05-20 2:25PM EDT | 65.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 2 | 133 | 164.06% |
| AMAT240621P00067500 | 2024-01-17 11:07AM EDT | 67.50 | 0.18 | 0.00 | 0.26 | 0.00 | - | 2 | 108 | 162.11% |
| AMAT240621P00070000 | 2024-04-22 10:16AM EDT | 70.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 159 | 142.19% |
| AMAT240621P00072500 | 2024-04-15 1:36PM EDT | 72.50 | 0.02 | 0.00 | 0.61 | 0.00 | - | 10 | 20 | 170.51% |
| AMAT240621P00075000 | 2024-03-27 12:50PM EDT | 75.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 8 | 42 | 151.56% |
| AMAT240621P00077500 | 2024-01-29 11:18AM EDT | 77.50 | 0.11 | 0.03 | 0.28 | 0.00 | - | 2 | 66 | 147.27% |
| AMAT240621P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 207 | 125.78% |
| AMAT240621P00082500 | 2024-02-05 11:56AM EDT | 82.50 | 0.12 | 0.00 | 0.41 | 0.00 | - | 2 | 607 | 143.95% |
| AMAT240621P00085000 | 2024-03-28 2:32PM EDT | 85.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 1,424 | 136.52% |
| AMAT240621P00087500 | 2024-02-20 1:03PM EDT | 87.50 | 0.18 | 0.03 | 0.49 | 0.00 | - | 2 | 94 | 140.14% |
| AMAT240621P00090000 | 2024-04-29 12:30PM EDT | 90.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 10 | 2,835 | 128.32% |
| AMAT240621P00092500 | 2024-03-06 10:30AM EDT | 92.50 | 0.18 | 0.01 | 0.05 | 0.00 | - | 8 | 434 | 103.52% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 95.00 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 128.81% |
| AMAT240621P00097500 | 2024-03-04 4:37PM EDT | 97.50 | 0.11 | 0.02 | 0.55 | 0.00 | - | 2 | 598 | 126.47% |
| AMAT240621P00100000 | 2024-05-13 12:56PM EDT | 100.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1,055 | 101.56% |
| AMAT240621P00105000 | 2024-05-10 11:02AM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,191 | 93.75% |
| AMAT240621P00110000 | 2024-04-29 10:18AM EDT | 110.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 7 | 2,150 | 94.14% |
| AMAT240621P00115000 | 2024-05-17 3:44PM EDT | 115.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 1,325 | 83.79% |
| AMAT240621P00120000 | 2024-04-29 10:12AM EDT | 120.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 9 | 2,133 | 76.17% |
| AMAT240621P00125000 | 2024-05-14 12:29PM EDT | 125.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 3,092 | 75.78% |
| AMAT240621P00130000 | 2024-05-13 10:20AM EDT | 130.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 21 | 1,876 | 81.45% |
| AMAT240621P00135000 | 2024-05-17 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 1,880 | 75.98% |
| AMAT240621P00140000 | 2024-05-15 10:53AM EDT | 140.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2,494 | 59.38% |
| AMAT240621P00145000 | 2024-05-17 12:25PM EDT | 145.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 2 | 1,705 | 62.60% |
| AMAT240621P00150000 | 2024-05-20 10:08AM EDT | 150.00 | 0.03 | 0.00 | 0.09 | -0.03 | -50.00% | 391 | 1,940 | 50.39% |
| AMAT240621P00155000 | 2024-05-17 3:36PM EDT | 155.00 | 0.06 | 0.03 | 0.43 | 0.00 | - | 1 | 1,264 | 57.52% |
| AMAT240621P00160000 | 2024-05-20 2:21PM EDT | 160.00 | 0.14 | 0.01 | 0.09 | +0.06 | +75.00% | 6 | 1,724 | 46.39% |
| AMAT240621P00165000 | 2024-05-20 3:42PM EDT | 165.00 | 0.11 | 0.07 | 0.12 | +0.01 | +10.00% | 47 | 966 | 44.04% |
| AMAT240621P00170000 | 2024-05-20 3:27PM EDT | 170.00 | 0.12 | 0.07 | 0.11 | -0.05 | -29.41% | 218 | 743 | 39.55% |
| AMAT240621P00175000 | 2024-05-20 3:56PM EDT | 175.00 | 0.14 | 0.11 | 0.16 | -0.10 | -41.67% | 37 | 1,672 | 37.60% |
| AMAT240621P00180000 | 2024-05-20 3:42PM EDT | 180.00 | 0.18 | 0.18 | 0.22 | -0.21 | -53.85% | 69 | 1,534 | 35.30% |
| AMAT240621P00185000 | 2024-05-20 3:56PM EDT | 185.00 | 0.31 | 0.30 | 0.36 | -0.32 | -50.79% | 106 | 2,487 | 34.11% |
| AMAT240621P00190000 | 2024-05-20 3:59PM EDT | 190.00 | 0.46 | 0.46 | 0.51 | -0.64 | -58.18% | 217 | 1,425 | 31.98% |
| AMAT240621P00195000 | 2024-05-20 3:59PM EDT | 195.00 | 0.78 | 0.73 | 0.84 | -0.92 | -54.12% | 609 | 1,024 | 30.97% |
| AMAT240621P00200000 | 2024-05-20 3:56PM EDT | 200.00 | 1.30 | 1.28 | 1.36 | -1.51 | -53.74% | 294 | 1,820 | 30.04% |
| AMAT240621P00210000 | 2024-05-20 3:56PM EDT | 210.00 | 3.38 | 3.30 | 3.45 | -2.95 | -46.60% | 388 | 1,747 | 29.09% |
| AMAT240621P00220000 | 2024-05-20 3:57PM EDT | 220.00 | 7.45 | 7.25 | 7.40 | -4.65 | -38.43% | 204 | 544 | 28.39% |
| AMAT240621P00230000 | 2024-05-20 12:27PM EDT | 230.00 | 13.24 | 13.20 | 13.70 | -1.88 | -12.43% | 10 | 39 | 28.80% |
| AMAT240621P00240000 | 2024-05-17 11:33AM EDT | 240.00 | 27.00 | 21.15 | 21.70 | 0.00 | - | 41 | 69 | 29.36% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 250.00 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 98.08% |
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 270.00 | 74.50 | 49.60 | 50.75 | 0.00 | - | 1 | 0 | 42.99% |
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 280.00 | 83.98 | 59.55 | 60.95 | 0.00 | - | 1 | 0 | 51.37% |
© 2024 Yahoo. Todos los derechos reservados.