Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:57PM EDT. Mercado abierto.
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00150000 | 2024-06-12 3:39PM EDT | 150.00 | 86.92 | 85.20 | 86.35 | 0.00 | - | 2 | 4 | 166.31% |
| AMAT240628C00175000 | 2024-06-07 11:13AM EDT | 175.00 | 47.32 | 60.25 | 61.30 | 0.00 | - | 10 | 10 | 116.41% |
| AMAT240628C00180000 | 2024-06-21 1:17PM EDT | 180.00 | 56.67 | 55.25 | 56.70 | +14.96 | +35.87% | 3 | 1 | 113.38% |
| AMAT240628C00190000 | 2024-06-03 11:38AM EDT | 190.00 | 23.59 | 45.30 | 46.40 | 0.00 | - | 3 | 9 | 91.06% |
| AMAT240628C00195000 | 2024-06-21 12:22PM EDT | 195.00 | 42.75 | 40.25 | 41.40 | -0.55 | -1.27% | 19 | 71 | 81.35% |
| AMAT240628C00200000 | 2024-06-12 9:53AM EDT | 200.00 | 36.32 | 35.30 | 36.75 | 0.00 | - | 12 | 16 | 77.00% |
| AMAT240628C00205000 | 2024-06-21 3:25PM EDT | 205.00 | 31.16 | 30.35 | 31.45 | -0.11 | -0.35% | 25 | 16 | 65.19% |
| AMAT240628C00210000 | 2024-06-21 11:34AM EDT | 210.00 | 26.30 | 25.35 | 26.45 | -12.70 | -32.56% | 1 | 62 | 56.20% |
| AMAT240628C00212500 | 2024-06-21 10:13AM EDT | 212.50 | 24.00 | 23.10 | 24.05 | +7.20 | +42.86% | 4 | 0 | 54.74% |
| AMAT240628C00215000 | 2024-06-21 2:46PM EDT | 215.00 | 20.40 | 20.75 | 21.75 | -5.11 | -20.03% | 13 | 98 | 52.66% |
| AMAT240628C00217500 | 2024-06-21 12:33PM EDT | 217.50 | 20.13 | 18.10 | 19.05 | +6.89 | +52.04% | 3 | 1 | 51.73% |
| AMAT240628C00220000 | 2024-06-21 3:27PM EDT | 220.00 | 16.41 | 16.10 | 16.70 | -10.66 | -39.38% | 2 | 95 | 48.29% |
| AMAT240628C00222500 | 2024-06-21 2:23PM EDT | 222.50 | 13.80 | 13.95 | 14.20 | -6.80 | -33.01% | 5 | 15 | 42.92% |
| AMAT240628C00225000 | 2024-06-21 3:27PM EDT | 225.00 | 12.01 | 11.70 | 12.35 | -5.09 | -29.77% | 24 | 248 | 43.70% |
| AMAT240628C00227500 | 2024-06-21 12:41PM EDT | 227.50 | 11.38 | 9.70 | 10.05 | -5.88 | -34.07% | 3 | 31 | 39.33% |
| AMAT240628C00230000 | 2024-06-21 3:33PM EDT | 230.00 | 8.15 | 7.95 | 8.25 | -4.55 | -35.83% | 95 | 323 | 38.39% |
| AMAT240628C00232500 | 2024-06-21 3:07PM EDT | 232.50 | 6.20 | 6.45 | 6.70 | -4.55 | -42.33% | 222 | 29 | 38.11% |
| AMAT240628C00235000 | 2024-06-21 3:39PM EDT | 235.00 | 5.22 | 5.05 | 5.20 | -3.95 | -43.08% | 559 | 332 | 36.88% |
| AMAT240628C00237500 | 2024-06-21 3:15PM EDT | 237.50 | 4.05 | 3.80 | 3.95 | -2.68 | -39.82% | 239 | 224 | 36.06% |
| AMAT240628C00240000 | 2024-06-21 3:40PM EDT | 240.00 | 2.95 | 2.89 | 2.95 | -3.65 | -54.89% | 495 | 565 | 35.65% |
| AMAT240628C00242500 | 2024-06-21 3:39PM EDT | 242.50 | 2.25 | 2.12 | 2.22 | -3.15 | -58.33% | 486 | 223 | 35.93% |
| AMAT240628C00245000 | 2024-06-21 3:29PM EDT | 245.00 | 1.58 | 1.53 | 1.64 | -1.92 | -54.86% | 625 | 378 | 36.16% |
| AMAT240628C00250000 | 2024-06-21 3:40PM EDT | 250.00 | 0.77 | 0.75 | 0.80 | -1.81 | -70.16% | 1,003 | 678 | 35.94% |
| AMAT240628C00255000 | 2024-06-21 1:50PM EDT | 255.00 | 0.39 | 0.34 | 0.39 | -0.69 | -63.89% | 152 | 432 | 36.52% |
| AMAT240628C00260000 | 2024-06-21 3:27PM EDT | 260.00 | 0.17 | 0.15 | 0.19 | -0.47 | -73.44% | 203 | 263 | 37.45% |
| AMAT240628C00265000 | 2024-06-21 3:05PM EDT | 265.00 | 0.08 | 0.07 | 0.10 | -0.21 | -72.41% | 112 | 220 | 38.87% |
| AMAT240628C00270000 | 2024-06-20 1:56PM EDT | 270.00 | 0.18 | 0.04 | 0.07 | 0.00 | - | 11 | 21 | 41.80% |
| AMAT240628C00275000 | 2024-06-21 10:01AM EDT | 275.00 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 1 | 359 | 44.53% |
| AMAT240628C00285000 | 2024-06-21 3:04PM EDT | 285.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 15 | 44 | 51.95% |
| AMAT240628C00290000 | 2024-06-21 3:38PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 110 | 53.13% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00150000 | 2024-06-20 2:10PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 35 | 100.00% |
| AMAT240628P00160000 | 2024-06-18 12:21PM EDT | 160.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 28 | 33 | 112.70% |
| AMAT240628P00165000 | 2024-06-21 3:03PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 31 | 5 | 87.50% |
| AMAT240628P00170000 | 2024-06-14 12:56PM EDT | 170.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 11 | 81.25% |
| AMAT240628P00175000 | 2024-06-17 1:39PM EDT | 175.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 7 | 33 | 90.43% |
| AMAT240628P00180000 | 2024-06-21 1:07PM EDT | 180.00 | 0.04 | 0.01 | 0.14 | -0.05 | -55.56% | 1 | 45 | 76.95% |
| AMAT240628P00185000 | 2024-06-14 1:28PM EDT | 185.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 5 | 87 | 77.54% |
| AMAT240628P00190000 | 2024-06-18 10:03AM EDT | 190.00 | 0.06 | 0.01 | 0.31 | 0.00 | - | 5 | 302 | 70.12% |
| AMAT240628P00195000 | 2024-06-18 2:29PM EDT | 195.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 4 | 140 | 51.95% |
| AMAT240628P00200000 | 2024-06-21 1:40PM EDT | 200.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 2 | 137 | 46.88% |
| AMAT240628P00202500 | 2024-06-21 11:18AM EDT | 202.50 | 0.07 | 0.04 | 0.35 | +0.01 | +16.67% | 2 | 15 | 53.42% |
| AMAT240628P00205000 | 2024-06-21 3:04PM EDT | 205.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 36 | 308 | 43.16% |
| AMAT240628P00207500 | 2024-06-21 3:41PM EDT | 207.50 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 138 | 13 | 40.63% |
| AMAT240628P00210000 | 2024-06-21 3:36PM EDT | 210.00 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 33 | 345 | 38.38% |
| AMAT240628P00212500 | 2024-06-21 2:18PM EDT | 212.50 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 19 | 41 | 36.82% |
| AMAT240628P00215000 | 2024-06-21 3:26PM EDT | 215.00 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 197 | 193 | 35.06% |
| AMAT240628P00217500 | 2024-06-21 3:41PM EDT | 217.50 | 0.29 | 0.27 | 0.31 | +0.02 | +7.41% | 375 | 39 | 34.33% |
| AMAT240628P00220000 | 2024-06-21 3:42PM EDT | 220.00 | 0.45 | 0.42 | 0.48 | +0.06 | +15.38% | 601 | 242 | 33.74% |
| AMAT240628P00222500 | 2024-06-21 3:33PM EDT | 222.50 | 0.72 | 0.67 | 0.73 | +0.19 | +35.85% | 105 | 83 | 33.15% |
| AMAT240628P00225000 | 2024-06-21 3:34PM EDT | 225.00 | 1.05 | 1.03 | 1.06 | +0.43 | +69.35% | 802 | 316 | 32.32% |
| AMAT240628P00227500 | 2024-06-21 3:27PM EDT | 227.50 | 1.51 | 1.53 | 1.61 | +0.41 | +37.27% | 76 | 99 | 32.40% |
| AMAT240628P00230000 | 2024-06-21 3:42PM EDT | 230.00 | 2.29 | 2.23 | 2.32 | +0.86 | +60.56% | 1,386 | 311 | 32.25% |
| AMAT240628P00232500 | 2024-06-21 3:20PM EDT | 232.50 | 3.13 | 3.05 | 3.15 | +1.01 | +47.64% | 163 | 161 | 31.51% |
| AMAT240628P00235000 | 2024-06-21 3:37PM EDT | 235.00 | 4.20 | 4.15 | 4.30 | +1.78 | +73.55% | 322 | 796 | 31.54% |
| AMAT240628P00237500 | 2024-06-21 2:28PM EDT | 237.50 | 5.80 | 5.50 | 5.65 | +2.48 | +74.70% | 187 | 429 | 31.40% |
| AMAT240628P00240000 | 2024-06-21 3:26PM EDT | 240.00 | 7.00 | 7.00 | 7.20 | +2.20 | +45.83% | 121 | 511 | 31.08% |
| AMAT240628P00242500 | 2024-06-21 2:05PM EDT | 242.50 | 9.22 | 8.75 | 9.00 | +3.82 | +70.74% | 125 | 523 | 31.12% |
| AMAT240628P00245000 | 2024-06-21 2:50PM EDT | 245.00 | 11.22 | 10.60 | 10.95 | +4.42 | +65.00% | 121 | 86 | 30.91% |
| AMAT240628P00250000 | 2024-06-21 3:10PM EDT | 250.00 | 15.25 | 14.40 | 15.75 | +4.50 | +41.86% | 49 | 115 | 37.38% |
| AMAT240628P00260000 | 2024-06-12 2:31PM EDT | 260.00 | 22.80 | 23.95 | 24.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.