Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726C00200000 | 2024-06-10 10:08AM EDT | 200.00 | 27.10 | 35.30 | 38.60 | 0.00 | - | - | 1 | 53.39% |
| AMAT240726C00205000 | 2024-06-12 1:55PM EDT | 205.00 | 35.00 | 30.75 | 34.05 | 0.00 | - | - | 1 | 50.31% |
| AMAT240726C00210000 | 2024-06-14 3:54PM EDT | 210.00 | 29.79 | 26.95 | 28.35 | 0.00 | - | 1 | 3 | 40.99% |
| AMAT240726C00220000 | 2024-06-20 9:44AM EDT | 220.00 | 29.10 | 18.65 | 19.75 | 0.00 | - | 1 | 5 | 35.97% |
| AMAT240726C00225000 | 2024-06-21 9:43AM EDT | 225.00 | 16.85 | 15.20 | 16.50 | -0.90 | -5.07% | 1 | 15 | 36.37% |
| AMAT240726C00230000 | 2024-06-21 3:27PM EDT | 230.00 | 13.20 | 12.60 | 12.95 | -3.64 | -21.62% | 12 | 48 | 34.36% |
| AMAT240726C00235000 | 2024-06-21 3:08PM EDT | 235.00 | 10.08 | 9.95 | 10.20 | -4.21 | -29.46% | 168 | 26 | 33.92% |
| AMAT240726C00240000 | 2024-06-21 3:04PM EDT | 240.00 | 7.80 | 7.60 | 7.90 | -3.52 | -31.10% | 101 | 52 | 33.69% |
| AMAT240726C00245000 | 2024-06-21 12:14PM EDT | 245.00 | 6.88 | 5.75 | 6.00 | -2.09 | -23.30% | 4 | 51 | 33.50% |
| AMAT240726C00250000 | 2024-06-21 3:12PM EDT | 250.00 | 4.50 | 4.55 | 4.70 | -2.42 | -34.97% | 21 | 55 | 34.25% |
| AMAT240726C00255000 | 2024-06-21 9:36AM EDT | 255.00 | 3.78 | 3.10 | 3.30 | -1.54 | -28.95% | 2 | 28 | 33.40% |
| AMAT240726C00260000 | 2024-06-21 10:02AM EDT | 260.00 | 2.86 | 2.23 | 2.38 | -1.19 | -29.38% | 18 | 32 | 33.36% |
| AMAT240726C00265000 | 2024-06-20 3:38PM EDT | 265.00 | 3.07 | 1.72 | 1.86 | 0.00 | - | 14 | 23 | 34.38% |
| AMAT240726C00270000 | 2024-06-20 9:49AM EDT | 270.00 | 3.10 | 1.12 | 1.24 | 0.00 | - | 2 | 9 | 33.80% |
| AMAT240726C00275000 | 2024-06-18 1:02PM EDT | 275.00 | 3.20 | 0.78 | 0.92 | 0.00 | - | 8 | 7 | 34.36% |
| AMAT240726C00290000 | 2024-06-20 10:03AM EDT | 290.00 | 0.90 | 0.28 | 0.35 | 0.00 | - | 1 | 7 | 35.55% |
| AMAT240726C00300000 | 2024-06-21 11:20AM EDT | 300.00 | 0.20 | 0.13 | 0.20 | +0.03 | +17.65% | 15 | 1 | 36.82% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726P00115000 | 2024-06-14 1:25PM EDT | 115.00 | 0.43 | 0.01 | 2.15 | 0.00 | - | - | 2 | 130.52% |
| AMAT240726P00170000 | 2024-06-07 2:11PM EDT | 170.00 | 0.29 | 0.00 | 2.07 | 0.00 | - | 12 | 1 | 66.09% |
| AMAT240726P00175000 | 2024-06-17 12:45PM EDT | 175.00 | 0.14 | 0.00 | 1.98 | 0.00 | - | 6 | 9 | 60.64% |
| AMAT240726P00180000 | 2024-06-13 2:18PM EDT | 180.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 6 | 2 | 39.94% |
| AMAT240726P00185000 | 2024-06-17 12:45PM EDT | 185.00 | 0.23 | 0.16 | 0.23 | 0.00 | - | 6 | 9 | 38.82% |
| AMAT240726P00190000 | 2024-06-21 9:37AM EDT | 190.00 | 0.32 | 0.25 | 0.34 | +0.06 | +23.08% | 1 | 5 | 37.55% |
| AMAT240726P00195000 | 2024-06-18 12:06PM EDT | 195.00 | 0.27 | 0.38 | 0.45 | 0.00 | - | 10 | 12 | 35.55% |
| AMAT240726P00200000 | 2024-06-21 1:47PM EDT | 200.00 | 0.65 | 0.56 | 0.65 | +0.21 | +47.73% | 21 | 22 | 34.13% |
| AMAT240726P00205000 | 2024-06-21 3:16PM EDT | 205.00 | 0.94 | 0.92 | 1.05 | +0.29 | +44.62% | 306 | 9 | 33.77% |
| AMAT240726P00210000 | 2024-06-21 9:34AM EDT | 210.00 | 1.50 | 1.36 | 1.46 | +0.20 | +15.38% | 2 | 37 | 32.24% |
| AMAT240726P00215000 | 2024-06-21 10:03AM EDT | 215.00 | 2.58 | 2.18 | 2.33 | +0.96 | +59.26% | 1 | 56 | 32.38% |
| AMAT240726P00220000 | 2024-06-21 2:37PM EDT | 220.00 | 3.30 | 2.99 | 3.15 | +0.58 | +21.32% | 12 | 79 | 30.83% |
| AMAT240726P00225000 | 2024-06-21 2:08PM EDT | 225.00 | 4.80 | 4.60 | 4.80 | +1.02 | +26.98% | 5 | 64 | 31.47% |
| AMAT240726P00230000 | 2024-06-20 3:17PM EDT | 230.00 | 6.35 | 6.40 | 6.60 | +1.05 | +19.81% | 21 | 71 | 31.06% |
| AMAT240726P00235000 | 2024-06-21 3:55PM EDT | 235.00 | 8.70 | 8.60 | 8.75 | +1.80 | +26.09% | 220 | 69 | 30.40% |
| AMAT240726P00240000 | 2024-06-21 3:04PM EDT | 240.00 | 11.10 | 11.30 | 11.55 | +1.78 | +19.10% | 181 | 43 | 30.48% |
| AMAT240726P00245000 | 2024-06-18 12:11PM EDT | 245.00 | 9.15 | 14.45 | 14.70 | 0.00 | - | 12 | 13 | 30.30% |
| AMAT240726P00250000 | 2024-06-14 10:32AM EDT | 250.00 | 18.75 | 17.95 | 18.85 | 0.00 | - | - | 1 | 32.56% |
© 2024 Yahoo. Todos los derechos reservados.