U.S. markets closed
F S&P 500
5,331.75 0.00 (0.00%) F Dow Jones
39,927.00 -17.00 (-0.04%) F Nasdaq
18,751.75 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,110.60 +0.70 (+0.03%) Petróleo
79.65 -0.15 (-0.19%) Oro
2,430.40 -8.10 (-0.33%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 75.00 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT240920C00080000 | 2024-05-17 12:58PM EDT | 80.00 | 133.75 | 140.30 | 141.30 | 0.00 | - | 1 | 3 | 93.46% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 85.00 | 126.31 | 109.30 | 110.80 | 0.00 | - | 2 | 13 | 0.00% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 95.00 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT240920C00100000 | 2024-05-08 2:34PM EDT | 100.00 | 107.60 | 120.75 | 121.70 | 0.00 | - | 2 | 12 | 80.37% |
| AMAT240920C00105000 | 2024-05-14 10:24AM EDT | 105.00 | 105.10 | 115.80 | 116.85 | 0.00 | - | 4 | 15 | 77.10% |
| AMAT240920C00110000 | 2024-05-07 10:53AM EDT | 110.00 | 100.55 | 110.90 | 111.95 | 0.00 | - | 2 | 5 | 73.90% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 115.00 | 101.99 | 75.25 | 79.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 120.00 | 77.63 | 101.15 | 102.20 | 0.00 | - | 7 | 7 | 68.09% |
| AMAT240920C00125000 | 2024-05-13 3:37PM EDT | 125.00 | 83.63 | 96.20 | 97.35 | 0.00 | - | 1 | 14 | 65.01% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 130.00 | 86.67 | 91.30 | 92.50 | 0.00 | - | 1 | 31 | 62.16% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 135.00 | 73.89 | 65.70 | 67.15 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 140.00 | 57.92 | 73.25 | 75.35 | 0.00 | - | 1 | 51 | 0.00% |
| AMAT240920C00145000 | 2024-05-16 3:11PM EDT | 145.00 | 73.80 | 76.90 | 78.20 | 0.00 | - | 10 | 69 | 55.29% |
| AMAT240920C00150000 | 2024-05-17 1:26PM EDT | 150.00 | 65.40 | 72.15 | 73.30 | 0.00 | - | 1 | 57 | 52.64% |
| AMAT240920C00155000 | 2024-05-20 12:23PM EDT | 155.00 | 68.63 | 67.40 | 68.90 | +5.83 | +9.28% | 4 | 145 | 51.18% |
| AMAT240920C00160000 | 2024-05-17 1:37PM EDT | 160.00 | 55.94 | 62.80 | 64.20 | 0.00 | - | 3 | 78 | 52.11% |
| AMAT240920C00165000 | 2024-05-20 2:45PM EDT | 165.00 | 58.70 | 58.30 | 59.65 | +4.90 | +9.11% | 2 | 701 | 50.13% |
| AMAT240920C00170000 | 2024-05-20 11:02AM EDT | 170.00 | 52.10 | 53.85 | 54.60 | -0.24 | -0.46% | 1 | 71 | 46.26% |
| AMAT240920C00175000 | 2024-05-20 1:20PM EDT | 175.00 | 50.50 | 49.70 | 50.05 | +7.17 | +16.55% | 1 | 195 | 44.14% |
| AMAT240920C00180000 | 2024-05-20 1:31PM EDT | 180.00 | 45.59 | 45.55 | 45.90 | +6.59 | +16.90% | 17 | 289 | 43.10% |
| AMAT240920C00185000 | 2024-05-20 2:39PM EDT | 185.00 | 41.25 | 41.40 | 41.90 | +1.23 | +3.07% | 11 | 107 | 42.18% |
| AMAT240920C00190000 | 2024-05-20 1:43PM EDT | 190.00 | 37.65 | 37.55 | 38.40 | +5.46 | +16.96% | 1 | 196 | 42.19% |
| AMAT240920C00195000 | 2024-05-20 12:13PM EDT | 195.00 | 34.18 | 33.80 | 34.15 | +6.99 | +25.71% | 1 | 272 | 39.97% |
| AMAT240920C00200000 | 2024-05-20 3:58PM EDT | 200.00 | 30.32 | 30.35 | 31.10 | +5.42 | +21.77% | 4 | 395 | 40.27% |
| AMAT240920C00210000 | 2024-05-20 3:45PM EDT | 210.00 | 24.20 | 24.00 | 24.25 | +4.95 | +25.71% | 52 | 1,656 | 37.96% |
| AMAT240920C00220000 | 2024-05-20 3:48PM EDT | 220.00 | 18.83 | 18.65 | 18.80 | +4.28 | +29.42% | 182 | 1,376 | 37.02% |
| AMAT240920C00230000 | 2024-05-20 3:18PM EDT | 230.00 | 14.20 | 14.15 | 14.30 | +3.28 | +30.04% | 109 | 1,265 | 36.35% |
| AMAT240920C00240000 | 2024-05-20 3:43PM EDT | 240.00 | 10.75 | 10.55 | 10.65 | +3.00 | +38.71% | 87 | 1,537 | 35.79% |
| AMAT240920C00250000 | 2024-05-20 2:42PM EDT | 250.00 | 7.72 | 7.70 | 8.30 | +2.07 | +36.64% | 76 | 414 | 36.51% |
| AMAT240920C00260000 | 2024-05-20 12:26PM EDT | 260.00 | 5.85 | 5.55 | 5.70 | +1.80 | +44.44% | 43 | 451 | 35.29% |
| AMAT240920C00270000 | 2024-05-20 3:47PM EDT | 270.00 | 4.07 | 3.90 | 4.20 | +1.36 | +50.18% | 28 | 1,341 | 35.46% |
| AMAT240920C00280000 | 2024-05-20 3:00PM EDT | 280.00 | 2.74 | 2.75 | 2.98 | +0.90 | +48.91% | 27 | 27 | 35.32% |
| AMAT240920C00290000 | 2024-05-20 2:59PM EDT | 290.00 | 1.90 | 1.95 | 2.11 | +0.45 | +31.03% | 16 | 725 | 35.29% |
| AMAT240920C00300000 | 2024-05-20 3:56PM EDT | 300.00 | 1.35 | 1.33 | 1.42 | +0.55 | +68.75% | 13 | 429 | 34.94% |
| AMAT240920C00310000 | 2024-05-20 2:44PM EDT | 310.00 | 0.91 | 0.88 | 1.06 | +0.34 | +59.65% | 31 | 708 | 35.45% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00070000 | 2024-05-06 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 7 | 36 | 86.43% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 85.55% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| AMAT240920P00085000 | 2024-05-08 12:29PM EDT | 85.00 | 0.08 | 0.01 | 0.49 | 0.00 | - | 3 | 25 | 73.14% |
| AMAT240920P00090000 | 2024-05-06 11:20AM EDT | 90.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 123 | 69.04% |
| AMAT240920P00095000 | 2024-05-06 10:08AM EDT | 95.00 | 0.17 | 0.02 | 0.50 | 0.00 | - | 23 | 46 | 65.53% |
| AMAT240920P00100000 | 2024-05-20 3:43PM EDT | 100.00 | 0.10 | 0.05 | 0.52 | 0.00 | - | 3 | 247 | 62.65% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 105.00 | 0.17 | 0.00 | 0.53 | 0.00 | - | 1 | 47 | 58.50% |
| AMAT240920P00110000 | 2024-05-20 2:58PM EDT | 110.00 | 0.25 | 0.09 | 0.55 | -0.10 | -28.57% | 1 | 93 | 56.64% |
| AMAT240920P00115000 | 2024-05-10 2:14PM EDT | 115.00 | 0.30 | 0.06 | 0.55 | +0.01 | +3.45% | 1 | 236 | 52.93% |
| AMAT240920P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 0.35 | 0.09 | 0.61 | 0.00 | - | 5 | 330 | 50.83% |
| AMAT240920P00125000 | 2024-05-17 10:28AM EDT | 125.00 | 0.20 | 0.09 | 0.62 | 0.00 | - | 1 | 222 | 52.47% |
| AMAT240920P00130000 | 2024-05-14 3:58PM EDT | 130.00 | 0.53 | 0.20 | 0.28 | 0.00 | - | 2 | 331 | 43.31% |
| AMAT240920P00135000 | 2024-05-20 9:40AM EDT | 135.00 | 0.34 | 0.28 | 0.35 | -0.01 | -2.86% | 6 | 619 | 41.94% |
| AMAT240920P00140000 | 2024-05-20 1:39PM EDT | 140.00 | 0.39 | 0.37 | 0.43 | -0.22 | -36.07% | 101 | 1,106 | 40.53% |
| AMAT240920P00145000 | 2024-05-17 11:33AM EDT | 145.00 | 0.66 | 0.46 | 0.54 | 0.00 | - | 1 | 845 | 39.28% |
| AMAT240920P00150000 | 2024-05-20 2:55PM EDT | 150.00 | 0.68 | 0.63 | 0.69 | -0.19 | -21.84% | 7 | 1,393 | 38.23% |
| AMAT240920P00155000 | 2024-05-17 1:52PM EDT | 155.00 | 1.15 | 0.80 | 0.88 | 0.00 | - | 32 | 139 | 37.21% |
| AMAT240920P00160000 | 2024-05-20 3:48PM EDT | 160.00 | 1.10 | 0.96 | 1.12 | -0.42 | -27.63% | 7 | 694 | 36.26% |
| AMAT240920P00165000 | 2024-05-17 3:38PM EDT | 165.00 | 1.68 | 1.40 | 1.47 | -0.25 | -12.95% | 1 | 178 | 35.62% |
| AMAT240920P00170000 | 2024-05-20 3:47PM EDT | 170.00 | 1.84 | 1.71 | 1.99 | -0.56 | -23.33% | 71 | 382 | 35.41% |
| AMAT240920P00175000 | 2024-05-20 2:55PM EDT | 175.00 | 2.48 | 2.25 | 2.54 | -0.92 | -27.06% | 1 | 437 | 34.78% |
| AMAT240920P00180000 | 2024-05-20 12:23PM EDT | 180.00 | 3.05 | 2.93 | 3.15 | -1.15 | -27.38% | 25 | 451 | 33.94% |
| AMAT240920P00185000 | 2024-05-20 3:52PM EDT | 185.00 | 3.90 | 3.85 | 4.00 | -1.40 | -26.42% | 27 | 548 | 33.50% |
| AMAT240920P00190000 | 2024-05-20 3:55PM EDT | 190.00 | 4.95 | 4.85 | 5.10 | -1.65 | -25.00% | 15 | 734 | 33.29% |
| AMAT240920P00195000 | 2024-05-20 1:40PM EDT | 195.00 | 6.10 | 6.10 | 6.20 | -2.05 | -25.15% | 62 | 997 | 32.57% |
| AMAT240920P00200000 | 2024-05-20 3:53PM EDT | 200.00 | 7.54 | 7.55 | 7.65 | -2.36 | -23.84% | 22 | 998 | 32.25% |
| AMAT240920P00210000 | 2024-05-20 3:44PM EDT | 210.00 | 11.05 | 11.05 | 11.25 | -3.15 | -22.18% | 62 | 772 | 31.64% |
| AMAT240920P00220000 | 2024-05-20 2:55PM EDT | 220.00 | 15.90 | 15.55 | 15.70 | -3.40 | -17.62% | 168 | 329 | 30.82% |
| AMAT240920P00230000 | 2024-05-20 2:43PM EDT | 230.00 | 21.25 | 20.95 | 21.15 | -4.45 | -17.32% | 11 | 74 | 30.02% |
| AMAT240920P00240000 | 2024-05-20 12:09PM EDT | 240.00 | 27.55 | 27.20 | 27.65 | -1.65 | -5.65% | 1 | 10 | 29.40% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 250.00 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 56.84% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 280.00 | 73.97 | 60.25 | 61.40 | 0.00 | - | 1 | 1 | 28.71% |
© 2024 Yahoo. Todos los derechos reservados.