Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:58PM EDT. Mercado abierto.
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712C00190000 | 2024-06-13 3:51PM EDT | 190.00 | 48.65 | 45.75 | 47.00 | 0.00 | - | 1 | 1 | 59.77% |
| AMAT240712C00200000 | 2024-06-18 9:34AM EDT | 200.00 | 45.00 | 35.80 | 37.25 | 0.00 | - | 9 | 9 | 50.00% |
| AMAT240712C00205000 | 2024-06-11 11:09AM EDT | 205.00 | 24.94 | 30.90 | 32.20 | 0.00 | - | 1 | 4 | 50.55% |
| AMAT240712C00210000 | 2024-06-12 9:30AM EDT | 210.00 | 23.75 | 26.00 | 27.40 | 0.00 | - | 5 | 17 | 45.76% |
| AMAT240712C00215000 | 2024-06-21 3:25PM EDT | 215.00 | 22.52 | 22.10 | 22.35 | -0.18 | -0.79% | 2 | 33 | 38.88% |
| AMAT240712C00220000 | 2024-06-21 3:25PM EDT | 220.00 | 18.38 | 17.80 | 18.25 | -10.70 | -36.80% | 9 | 36 | 37.77% |
| AMAT240712C00225000 | 2024-06-21 3:25PM EDT | 225.00 | 14.25 | 13.15 | 14.15 | -3.85 | -21.27% | 10 | 36 | 35.05% |
| AMAT240712C00230000 | 2024-06-21 3:34PM EDT | 230.00 | 10.65 | 10.50 | 10.70 | -3.34 | -23.87% | 4 | 68 | 33.85% |
| AMAT240712C00235000 | 2024-06-21 1:09PM EDT | 235.00 | 8.16 | 7.60 | 7.80 | -2.57 | -23.95% | 19 | 124 | 33.03% |
| AMAT240712C00240000 | 2024-06-21 3:34PM EDT | 240.00 | 5.47 | 5.30 | 5.50 | -2.78 | -33.70% | 32 | 129 | 32.60% |
| AMAT240712C00245000 | 2024-06-21 3:34PM EDT | 245.00 | 3.72 | 3.60 | 3.70 | -2.78 | -42.77% | 9 | 95 | 32.13% |
| AMAT240712C00250000 | 2024-06-21 2:59PM EDT | 250.00 | 2.35 | 2.37 | 2.48 | -2.15 | -47.78% | 10 | 123 | 32.30% |
| AMAT240712C00255000 | 2024-06-21 3:40PM EDT | 255.00 | 1.58 | 1.50 | 1.60 | -1.67 | -51.38% | 7 | 63 | 32.37% |
| AMAT240712C00260000 | 2024-06-21 3:40PM EDT | 260.00 | 1.00 | 0.96 | 1.03 | -1.10 | -52.38% | 6 | 34 | 32.73% |
| AMAT240712C00265000 | 2024-06-20 3:11PM EDT | 265.00 | 1.26 | 0.60 | 0.66 | 0.00 | - | 13 | 56 | 33.18% |
| AMAT240712C00270000 | 2024-06-21 2:10PM EDT | 270.00 | 0.38 | 0.36 | 0.42 | -0.64 | -62.75% | 6 | 63 | 33.67% |
| AMAT240712C00275000 | 2024-06-21 9:53AM EDT | 275.00 | 0.33 | 0.22 | 0.28 | -0.31 | -48.44% | 9 | 17 | 34.50% |
| AMAT240712C00280000 | 2024-06-20 10:46AM EDT | 280.00 | 0.50 | 0.13 | 0.19 | 0.00 | - | 6 | 10 | 35.35% |
| AMAT240712C00290000 | 2024-06-21 1:33PM EDT | 290.00 | 0.09 | 0.04 | 0.10 | -0.36 | -80.00% | 2 | 2 | 37.70% |
| AMAT240712C00295000 | 2024-06-18 12:42PM EDT | 295.00 | 0.28 | 0.01 | 0.30 | 0.00 | - | 186 | 188 | 47.27% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712P00165000 | 2024-06-12 10:15AM EDT | 165.00 | 0.10 | 0.01 | 0.37 | 0.00 | - | 10 | 5 | 67.68% |
| AMAT240712P00170000 | 2024-06-13 1:26PM EDT | 170.00 | 0.11 | 0.01 | 0.37 | 0.00 | - | 9 | 9 | 62.60% |
| AMAT240712P00175000 | 2024-06-20 3:03PM EDT | 175.00 | 0.07 | 0.07 | 0.39 | 0.00 | - | 1 | 32 | 59.38% |
| AMAT240712P00180000 | 2024-06-13 1:26PM EDT | 180.00 | 0.06 | 0.01 | 0.39 | 0.00 | - | 9 | 14 | 53.32% |
| AMAT240712P00185000 | 2024-06-10 11:26AM EDT | 185.00 | 0.24 | 0.05 | 0.12 | 0.00 | - | 5 | 7 | 45.02% |
| AMAT240712P00190000 | 2024-06-21 11:25AM EDT | 190.00 | 0.08 | 0.07 | 0.13 | -0.07 | -46.67% | 2 | 25 | 41.11% |
| AMAT240712P00195000 | 2024-06-20 11:02AM EDT | 195.00 | 0.12 | 0.12 | 0.17 | 0.00 | - | 2 | 27 | 38.28% |
| AMAT240712P00200000 | 2024-06-20 12:33PM EDT | 200.00 | 0.21 | 0.19 | 0.24 | 0.00 | - | 11 | 58 | 35.84% |
| AMAT240712P00205000 | 2024-06-20 1:39PM EDT | 205.00 | 0.33 | 0.30 | 0.37 | 0.00 | - | 6 | 62 | 33.94% |
| AMAT240712P00210000 | 2024-06-21 3:25PM EDT | 210.00 | 0.58 | 0.54 | 0.60 | +0.08 | +16.00% | 391 | 108 | 32.40% |
| AMAT240712P00215000 | 2024-06-21 3:16PM EDT | 215.00 | 0.95 | 0.94 | 0.99 | +0.20 | +26.67% | 3 | 112 | 31.09% |
| AMAT240712P00220000 | 2024-06-21 1:16PM EDT | 220.00 | 1.66 | 1.61 | 1.71 | +0.36 | +27.69% | 6 | 121 | 30.54% |
| AMAT240712P00225000 | 2024-06-21 3:12PM EDT | 225.00 | 2.69 | 2.68 | 2.80 | +0.64 | +31.22% | 18 | 145 | 29.99% |
| AMAT240712P00230000 | 2024-06-21 1:45PM EDT | 230.00 | 4.43 | 4.20 | 4.40 | +1.03 | +30.29% | 21 | 29 | 29.64% |
| AMAT240712P00235000 | 2024-06-21 2:43PM EDT | 235.00 | 6.71 | 6.30 | 6.50 | +2.01 | +42.77% | 30 | 54 | 29.04% |
| AMAT240712P00240000 | 2024-06-21 2:43PM EDT | 240.00 | 9.47 | 9.00 | 9.25 | +2.07 | +27.97% | 34 | 114 | 28.74% |
| AMAT240712P00270000 | 2024-06-20 10:11AM EDT | 270.00 | 27.40 | 33.90 | 34.90 | 0.00 | - | 6 | 5 | 31.20% |
© 2024 Yahoo. Todos los derechos reservados.