Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:54PM EDT. Mercado abierto.
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00215000 | 2024-06-18 3:48PM EDT | 215.00 | 35.87 | 24.65 | 25.30 | 0.00 | - | 1 | 4 | 38.90% |
| AMAT240802C00220000 | 2024-06-14 3:52PM EDT | 220.00 | 22.69 | 20.90 | 21.25 | 0.00 | - | 5 | 4 | 36.98% |
| AMAT240802C00225000 | 2024-06-20 3:15PM EDT | 225.00 | 21.63 | 16.90 | 17.90 | 0.00 | - | 2 | 4 | 36.73% |
| AMAT240802C00230000 | 2024-06-20 10:31AM EDT | 230.00 | 20.55 | 14.25 | 14.50 | 0.00 | - | 10 | 26 | 35.29% |
| AMAT240802C00235000 | 2024-06-21 1:34PM EDT | 235.00 | 11.60 | 11.45 | 11.75 | -3.25 | -21.89% | 6 | 2 | 34.90% |
| AMAT240802C00240000 | 2024-06-21 3:26PM EDT | 240.00 | 9.25 | 9.10 | 9.25 | -3.08 | -24.98% | 41 | 60 | 34.20% |
| AMAT240802C00245000 | 2024-06-21 1:08PM EDT | 245.00 | 7.47 | 7.10 | 7.35 | -2.33 | -23.78% | 31 | 13 | 34.30% |
| AMAT240802C00250000 | 2024-06-21 2:29PM EDT | 250.00 | 5.50 | 5.50 | 5.65 | -2.35 | -29.94% | 16 | 217 | 33.99% |
| AMAT240802C00260000 | 2024-06-21 3:26PM EDT | 260.00 | 3.22 | 3.10 | 3.25 | -4.78 | -59.75% | 198 | 14 | 33.83% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00185000 | 2024-06-14 11:42AM EDT | 185.00 | 0.40 | 0.20 | 0.39 | 0.00 | - | - | 8 | 39.16% |
| AMAT240802P00205000 | 2024-06-20 1:00PM EDT | 205.00 | 1.16 | 1.27 | 1.36 | 0.00 | - | 23 | 30 | 33.58% |
| AMAT240802P00210000 | 2024-06-21 2:04PM EDT | 210.00 | 2.00 | 1.80 | 1.95 | +0.48 | +31.58% | 10 | 32 | 32.83% |
| AMAT240802P00215000 | 2024-06-21 2:04PM EDT | 215.00 | 2.87 | 2.69 | 2.89 | +0.59 | +25.88% | 4 | 40 | 32.75% |
| AMAT240802P00220000 | 2024-06-21 2:22PM EDT | 220.00 | 4.00 | 3.85 | 4.00 | +0.96 | +31.58% | 1 | 29 | 32.17% |
| AMAT240802P00230000 | 2024-06-21 3:02PM EDT | 230.00 | 7.55 | 7.10 | 7.35 | +1.10 | +17.05% | 11 | 54 | 31.56% |
| AMAT240802P00245000 | 2024-06-20 9:40AM EDT | 245.00 | 10.70 | 14.85 | 15.20 | 0.00 | - | 2 | 22 | 30.57% |
© 2024 Yahoo. Todos los derechos reservados.