Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:19PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240719C00075000 | 2024-01-22 1:30PM EDT | 75.00 | 95.00 | 114.30 | 115.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240719C00090000 | 2023-12-15 11:07AM EDT | 90.00 | 76.57 | 62.75 | 64.85 | 0.00 | - | 10 | 2 | 0.00% |
| AMAT240719C00095000 | 2024-05-16 12:06PM EDT | 95.00 | 122.19 | 118.65 | 120.25 | 0.00 | - | 3 | 3 | 107.18% |
| AMAT240719C00100000 | 2024-05-15 11:56AM EDT | 100.00 | 115.44 | 113.70 | 115.40 | 0.00 | - | 1 | 1 | 103.13% |
| AMAT240719C00110000 | 2024-05-17 11:31AM EDT | 110.00 | 104.68 | 103.85 | 105.50 | +8.08 | +8.36% | 11 | 85 | 93.70% |
| AMAT240719C00115000 | 2024-05-07 3:48PM EDT | 115.00 | 93.99 | 98.85 | 100.40 | 0.00 | - | 1 | 18 | 87.43% |
| AMAT240719C00120000 | 2024-05-01 9:59AM EDT | 120.00 | 77.11 | 93.90 | 95.50 | 0.00 | - | 3 | 16 | 83.33% |
| AMAT240719C00125000 | 2024-03-12 10:05AM EDT | 125.00 | 77.89 | 84.50 | 87.20 | 0.00 | - | 2 | 11 | 0.00% |
| AMAT240719C00130000 | 2024-05-07 9:44AM EDT | 130.00 | 80.28 | 84.00 | 85.45 | 0.00 | - | 2 | 23 | 73.68% |
| AMAT240719C00135000 | 2024-05-15 11:56AM EDT | 135.00 | 80.65 | 79.20 | 80.65 | 0.00 | - | 1 | 33 | 71.34% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 140.00 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 0.00% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 145.00 | 48.00 | 69.20 | 71.10 | 0.00 | - | 10 | 46 | 64.28% |
| AMAT240719C00150000 | 2024-05-10 3:54PM EDT | 150.00 | 61.60 | 64.30 | 65.60 | 0.00 | - | 10 | 59 | 57.80% |
| AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 155.00 | 37.45 | 59.45 | 60.95 | 0.00 | - | 1 | 211 | 55.65% |
| AMAT240719C00160000 | 2024-05-16 3:49PM EDT | 160.00 | 56.50 | 54.55 | 56.20 | 0.00 | - | 10 | 108 | 52.64% |
| AMAT240719C00165000 | 2024-05-15 10:57AM EDT | 165.00 | 52.10 | 49.75 | 51.45 | 0.00 | - | 1 | 275 | 55.27% |
| AMAT240719C00170000 | 2024-05-07 3:26PM EDT | 170.00 | 41.51 | 44.85 | 46.60 | 0.00 | - | 1 | 320 | 51.40% |
| AMAT240719C00175000 | 2024-05-15 10:04AM EDT | 175.00 | 40.60 | 40.45 | 42.10 | 0.00 | - | 1 | 279 | 49.26% |
| AMAT240719C00180000 | 2024-05-14 9:58AM EDT | 180.00 | 32.40 | 35.80 | 37.15 | 0.00 | - | 2 | 792 | 44.69% |
| AMAT240719C00185000 | 2024-05-17 11:32AM EDT | 185.00 | 31.70 | 31.30 | 32.45 | +1.89 | +6.34% | 6 | 334 | 41.20% |
| AMAT240719C00190000 | 2024-05-17 11:53AM EDT | 190.00 | 27.75 | 27.70 | 28.10 | -2.37 | -7.87% | 32 | 313 | 38.87% |
| AMAT240719C00195000 | 2024-05-16 3:49PM EDT | 195.00 | 25.16 | 22.90 | 24.00 | 0.00 | - | 5 | 557 | 36.98% |
| AMAT240719C00200000 | 2024-05-17 11:53AM EDT | 200.00 | 20.05 | 19.80 | 20.45 | -2.45 | -10.89% | 29 | 647 | 36.27% |
| AMAT240719C00210000 | 2024-05-17 11:32AM EDT | 210.00 | 13.65 | 13.75 | 13.95 | -1.66 | -10.84% | 34 | 1,020 | 34.18% |
| AMAT240719C00220000 | 2024-05-17 12:00PM EDT | 220.00 | 8.95 | 8.85 | 9.05 | -1.50 | -14.35% | 159 | 946 | 33.14% |
| AMAT240719C00230000 | 2024-05-17 11:33AM EDT | 230.00 | 5.20 | 5.35 | 5.50 | -1.50 | -22.39% | 461 | 3,406 | 32.33% |
| AMAT240719C00240000 | 2024-05-17 11:44AM EDT | 240.00 | 3.05 | 3.05 | 3.15 | -1.30 | -29.89% | 102 | 1,498 | 31.78% |
| AMAT240719C00250000 | 2024-05-17 11:28AM EDT | 250.00 | 1.60 | 1.64 | 1.71 | -0.88 | -35.48% | 13 | 2,111 | 31.40% |
| AMAT240719C00260000 | 2024-05-17 10:02AM EDT | 260.00 | 0.90 | 0.84 | 0.90 | -0.53 | -37.06% | 19 | 639 | 31.29% |
| AMAT240719C00270000 | 2024-05-17 11:29AM EDT | 270.00 | 0.45 | 0.42 | 0.50 | -0.35 | -43.75% | 11 | 746 | 31.76% |
| AMAT240719C00280000 | 2024-05-17 10:58AM EDT | 280.00 | 0.23 | 0.20 | 0.25 | -0.29 | -55.77% | 5 | 164 | 31.76% |
| AMAT240719C00290000 | 2024-05-17 11:33AM EDT | 290.00 | 0.11 | 0.09 | 0.13 | -0.15 | -57.69% | 14 | 34 | 32.03% |
| AMAT240719C00300000 | 2024-05-16 2:44PM EDT | 300.00 | 0.17 | 0.01 | 0.13 | 0.00 | - | 1 | 64 | 35.06% |
| AMAT240719C00310000 | 2024-05-16 2:05PM EDT | 310.00 | 0.10 | 0.01 | 0.47 | 0.00 | - | 8 | 73 | 45.56% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240719P00075000 | 2024-05-14 3:48PM EDT | 75.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 12 | 100.00% |
| AMAT240719P00080000 | 2024-03-18 3:14PM EDT | 80.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 42 | 36 | 103.81% |
| AMAT240719P00085000 | 2024-04-30 12:15PM EDT | 85.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 1,094 | 85.35% |
| AMAT240719P00090000 | 2024-04-19 3:01PM EDT | 90.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 18 | 82.03% |
| AMAT240719P00095000 | 2024-05-03 1:39PM EDT | 95.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 75.59% |
| AMAT240719P00100000 | 2024-04-19 3:00PM EDT | 100.00 | 0.18 | 0.01 | 0.15 | 0.00 | - | 2 | 90 | 71.68% |
| AMAT240719P00105000 | 2024-04-22 1:15PM EDT | 105.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 77 | 66.99% |
| AMAT240719P00110000 | 2024-05-16 3:49PM EDT | 110.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 806 | 64.65% |
| AMAT240719P00115000 | 2024-05-16 10:32AM EDT | 115.00 | 0.05 | 0.01 | 0.42 | 0.00 | - | 1 | 15 | 67.29% |
| AMAT240719P00120000 | 2024-04-29 2:53PM EDT | 120.00 | 0.19 | 0.01 | 0.42 | 0.00 | - | 2 | 45 | 63.09% |
| AMAT240719P00125000 | 2024-05-08 10:05AM EDT | 125.00 | 0.18 | 0.01 | 0.42 | 0.00 | - | 1 | 512 | 58.98% |
| AMAT240719P00130000 | 2024-04-29 2:53PM EDT | 130.00 | 0.32 | 0.02 | 0.11 | 0.00 | - | 2 | 91 | 50.39% |
| AMAT240719P00135000 | 2024-05-17 11:35AM EDT | 135.00 | 0.09 | 0.01 | 0.17 | -0.02 | -18.18% | 2 | 107 | 49.71% |
| AMAT240719P00140000 | 2024-05-16 12:09PM EDT | 140.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 52 | 375 | 47.27% |
| AMAT240719P00145000 | 2024-05-10 10:12AM EDT | 145.00 | 0.36 | 0.10 | 0.17 | 0.00 | - | 1 | 87 | 42.73% |
| AMAT240719P00150000 | 2024-05-17 11:36AM EDT | 150.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 1 | 493 | 40.33% |
| AMAT240719P00155000 | 2024-05-16 3:43PM EDT | 155.00 | 0.36 | 0.20 | 0.26 | 0.00 | - | 8 | 1,866 | 38.57% |
| AMAT240719P00160000 | 2024-05-17 11:47AM EDT | 160.00 | 0.31 | 0.28 | 0.33 | -0.11 | -26.19% | 20 | 526 | 36.67% |
| AMAT240719P00165000 | 2024-05-16 3:59PM EDT | 165.00 | 0.41 | 0.37 | 0.44 | -0.25 | -37.88% | 4 | 185 | 35.11% |
| AMAT240719P00170000 | 2024-05-16 3:55PM EDT | 170.00 | 0.85 | 0.52 | 0.60 | 0.00 | - | 4 | 273 | 33.72% |
| AMAT240719P00175000 | 2024-05-17 11:53AM EDT | 175.00 | 0.81 | 0.78 | 0.83 | -0.36 | -30.77% | 14 | 418 | 32.45% |
| AMAT240719P00180000 | 2024-05-17 11:53AM EDT | 180.00 | 1.15 | 1.10 | 1.18 | -0.52 | -31.14% | 53 | 2,506 | 31.47% |
| AMAT240719P00185000 | 2024-05-17 11:38AM EDT | 185.00 | 1.67 | 1.61 | 1.68 | -0.60 | -26.43% | 39 | 694 | 30.63% |
| AMAT240719P00190000 | 2024-05-17 12:02PM EDT | 190.00 | 2.35 | 2.33 | 2.41 | -0.77 | -24.68% | 36 | 681 | 30.05% |
| AMAT240719P00195000 | 2024-05-17 11:35AM EDT | 195.00 | 3.45 | 3.25 | 3.40 | -0.77 | -18.25% | 606 | 645 | 29.57% |
| AMAT240719P00200000 | 2024-05-17 10:49AM EDT | 200.00 | 4.45 | 4.50 | 4.65 | -1.20 | -21.24% | 604 | 1,804 | 28.99% |
| AMAT240719P00210000 | 2024-05-17 11:36AM EDT | 210.00 | 8.40 | 8.15 | 8.30 | -1.11 | -11.67% | 39 | 722 | 28.24% |
| AMAT240719P00220000 | 2024-05-17 11:54AM EDT | 220.00 | 13.45 | 13.30 | 13.45 | -1.05 | -7.24% | 66 | 608 | 27.36% |
| AMAT240719P00230000 | 2024-05-17 9:33AM EDT | 230.00 | 17.21 | 19.00 | 20.75 | -2.19 | -11.29% | 1 | 69 | 28.54% |
| AMAT240719P00240000 | 2024-05-17 9:30AM EDT | 240.00 | 26.00 | 27.40 | 28.20 | -10.56 | -28.88% | 6 | 58 | 25.92% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 250.00 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 47.25% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 270.00 | 68.50 | 55.10 | 57.45 | 0.00 | - | - | 0 | 36.71% |
© 2024 Yahoo. Todos los derechos reservados.