Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:09PM EDT. Mercado abierto.
Opciones de compra
28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.65 | 0.00 | - | 23 | 23 | 110.00 | - | - | - | - | - |
| 120.50 | 0.00 | - | 11 | 11 | 115.00 | - | - | - | - | - |
| 115.69 | 0.00 | - | 21 | 21 | 120.00 | - | - | - | - | - |
| 110.88 | 0.00 | - | 3 | 3 | 125.00 | - | - | - | - | - |
| 105.89 | 0.00 | - | 2 | 2 | 130.00 | - | - | - | - | - |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 300 | 302 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | - | 12 |
| 83.92 | 0.00 | - | 2 | 4 | 150.00 | 0.01 | 0.00 | - | 10 | 35 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 7 | 17 |
| - | - | - | - | - | 160.00 | 0.02 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 31 | 36 |
| - | - | - | - | - | 170.00 | 0.02 | 0.00 | - | 4 | 8 |
| 47.32 | 0.00 | - | 10 | 10 | 175.00 | 0.01 | 0.00 | - | 23 | 76 |
| 51.58 | 0.00 | - | 1 | 3 | 180.00 | 0.01 | 0.00 | - | 13 | 71 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 5 | 87 |
| 44.30 | 0.00 | - | 2 | 9 | 190.00 | 0.03 | +0.01 | +50.00% | 1 | 311 |
| 40.85 | 0.00 | - | 22 | 93 | 195.00 | 0.04 | 0.00 | - | 4 | 140 |
| 36.32 | 0.00 | - | 12 | 16 | 200.00 | 0.01 | 0.00 | - | 10 | 156 |
| 33.06 | 0.00 | - | 12 | 12 | 202.50 | 0.07 | 0.00 | - | 2 | 17 |
| 31.16 | 0.00 | - | 25 | 39 | 205.00 | 0.02 | -0.06 | -75.00% | 2 | 351 |
| 27.29 | 0.00 | - | 2 | 2 | 207.50 | 0.04 | +0.01 | +33.33% | 5 | 255 |
| 23.00 | 0.00 | - | 6 | 61 | 210.00 | 0.02 | -0.02 | -50.00% | 1 | 357 |
| 19.65 | 0.00 | - | 1 | 5 | 212.50 | 0.02 | -0.08 | -80.00% | 28 | 593 |
| 20.03 | 0.00 | - | 1 | 94 | 215.00 | 0.04 | -0.07 | -63.64% | 24 | 423 |
| 19.00 | 0.00 | - | 1 | 4 | 217.50 | 0.03 | -0.18 | -85.71% | 29 | 997 |
| 12.82 | -0.18 | -1.38% | 8 | 89 | 220.00 | 0.03 | -0.30 | -90.91% | 205 | 960 |
| 10.55 | 0.00 | - | 6 | 42 | 222.50 | 0.04 | -0.57 | -93.44% | 151 | 387 |
| 8.20 | +0.20 | +2.50% | 90 | 275 | 225.00 | 0.08 | -0.96 | -92.31% | 464 | 1,545 |
| 5.45 | -2.50 | -31.45% | 4 | 88 | 227.50 | 0.19 | -1.32 | -87.42% | 128 | 331 |
| 5.00 | +0.05 | +1.01% | 375 | 508 | 230.00 | 0.42 | -2.06 | -83.06% | 743 | 1,970 |
| 3.04 | -0.46 | -13.14% | 247 | 595 | 232.50 | 1.09 | -2.66 | -70.93% | 255 | 345 |
| 1.75 | -1.00 | -36.36% | 845 | 1,071 | 235.00 | 2.10 | -2.73 | -56.52% | 854 | 582 |
| 0.91 | -0.93 | -50.54% | 186 | 443 | 237.50 | 4.05 | -2.82 | -41.05% | 87 | 399 |
| 0.37 | -0.74 | -66.67% | 464 | 926 | 240.00 | 6.56 | -2.69 | -29.08% | 36 | 535 |
| 0.18 | -0.53 | -74.65% | 241 | 430 | 242.50 | 10.09 | -0.87 | -7.94% | 3 | 629 |
| 0.08 | -0.35 | -81.40% | 97 | 756 | 245.00 | 10.92 | -3.03 | -21.72% | 6 | 164 |
| 0.05 | -0.23 | -82.14% | 202 | 490 | 247.50 | 12.95 | -2.60 | -16.72% | 6 | 70 |
| 0.05 | -0.13 | -72.22% | 187 | 1,727 | 250.00 | 17.10 | -1.27 | -6.91% | 3 | 115 |
| 0.06 | -0.04 | -40.00% | 2 | 876 | 252.50 | 20.27 | 0.00 | - | 2 | 42 |
| 0.03 | -0.05 | -62.50% | 34 | 1,056 | 255.00 | 21.50 | 0.00 | - | 10 | 51 |
| 0.05 | 0.00 | - | 3 | 271 | 257.50 | 13.15 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 36 | 285 | 260.00 | 22.80 | 0.00 | - | - | 1 |
| 0.01 | -0.01 | -50.00% | 2 | 21 | 262.50 | - | - | - | - | - |
| 0.75 | 0.00 | - | 5 | 162 | 265.00 | 19.10 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 25 | 21 | 270.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 20 | 359 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 69 | 285.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 126 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 81 | 295.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.