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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 92.30 | 101.65 | 102.85 | 0.00 | - | - | 1 | 65.47% |
| AMAT241018C00130000 | 2024-05-07 3:54PM EDT | 130.00 | 80.90 | 92.00 | 93.20 | 0.00 | - | 5 | 6 | 60.29% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 135.00 | 70.52 | 78.65 | 81.90 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 140.00 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 145.00 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00150000 | 2024-05-20 3:05PM EDT | 150.00 | 73.00 | 73.00 | 74.45 | +11.68 | +19.05% | 1 | 38 | 51.78% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 155.00 | 57.05 | 68.55 | 70.05 | 0.00 | - | 1 | 14 | 50.64% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 160.00 | 53.50 | 63.90 | 65.55 | 0.00 | - | 1 | 20 | 51.55% |
| AMAT241018C00165000 | 2024-05-03 10:48AM EDT | 165.00 | 48.60 | 59.60 | 61.10 | 0.00 | - | 1 | 19 | 49.74% |
| AMAT241018C00170000 | 2024-05-16 10:10AM EDT | 170.00 | 53.56 | 55.25 | 56.80 | 0.00 | - | 2 | 22 | 48.25% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 175.00 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 20.51% |
| AMAT241018C00180000 | 2024-05-10 10:40AM EDT | 180.00 | 40.45 | 47.20 | 47.55 | 0.00 | - | 1 | 45 | 43.11% |
| AMAT241018C00185000 | 2024-05-08 9:57AM EDT | 185.00 | 35.62 | 43.30 | 43.75 | 0.00 | - | 1 | 31 | 42.43% |
| AMAT241018C00190000 | 2024-05-20 11:02AM EDT | 190.00 | 37.90 | 39.50 | 39.90 | +2.65 | +7.52% | 1 | 53 | 41.34% |
| AMAT241018C00195000 | 2024-05-20 12:08PM EDT | 195.00 | 36.00 | 35.95 | 36.95 | +2.30 | +6.82% | 2 | 63 | 41.90% |
| AMAT241018C00200000 | 2024-05-20 3:05PM EDT | 200.00 | 32.66 | 32.60 | 32.95 | +4.04 | +14.12% | 6 | 116 | 39.94% |
| AMAT241018C00210000 | 2024-05-20 3:26PM EDT | 210.00 | 26.75 | 26.40 | 26.70 | +5.90 | +28.30% | 7 | 847 | 38.69% |
| AMAT241018C00220000 | 2024-05-20 1:33PM EDT | 220.00 | 21.15 | 21.05 | 21.25 | +4.07 | +23.83% | 33 | 250 | 37.65% |
| AMAT241018C00230000 | 2024-05-20 3:07PM EDT | 230.00 | 16.35 | 16.50 | 16.65 | +3.67 | +28.94% | 29 | 597 | 36.86% |
| AMAT241018C00240000 | 2024-05-20 12:39PM EDT | 240.00 | 13.11 | 12.75 | 12.90 | +2.01 | +18.11% | 36 | 331 | 36.33% |
| AMAT241018C00250000 | 2024-05-20 1:27PM EDT | 250.00 | 9.80 | 9.75 | 9.90 | +2.63 | +36.68% | 37 | 249 | 35.99% |
| AMAT241018C00260000 | 2024-05-20 12:19PM EDT | 260.00 | 7.43 | 7.40 | 7.50 | +0.53 | +7.68% | 131 | 116 | 35.69% |
| AMAT241018C00270000 | 2024-05-20 11:57AM EDT | 270.00 | 5.45 | 5.50 | 5.65 | +1.25 | +29.76% | 20 | 299 | 35.53% |
| AMAT241018C00280000 | 2024-05-20 12:56PM EDT | 280.00 | 4.42 | 4.05 | 4.20 | +1.40 | +46.36% | 2 | 22 | 35.35% |
| AMAT241018C00290000 | 2024-05-20 12:56PM EDT | 290.00 | 3.24 | 2.97 | 3.25 | +0.04 | +1.25% | 3 | 69 | 35.70% |
| AMAT241018C00300000 | 2024-05-20 2:31PM EDT | 300.00 | 2.21 | 2.17 | 2.39 | -0.29 | -11.60% | 1 | 21 | 35.57% |
| AMAT241018C00310000 | 2024-05-20 2:30PM EDT | 310.00 | 1.61 | 1.57 | 1.78 | +0.54 | +50.47% | 3 | 287 | 35.62% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-05-03 2:22PM EDT | 95.00 | 0.24 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 56.74% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 0.35 | 0.04 | 0.65 | 0.00 | - | - | 0 | 57.91% |
| AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 105.00 | 0.43 | 0.06 | 0.67 | 0.00 | - | 2 | 5 | 55.08% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 110.00 | 0.27 | 0.07 | 0.70 | 0.00 | - | 2 | 3 | 52.37% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 115.00 | 0.65 | 0.19 | 0.30 | 0.00 | - | 1 | 15 | 47.51% |
| AMAT241018P00120000 | 2024-05-07 2:55PM EDT | 120.00 | 0.64 | 0.22 | 0.30 | 0.00 | - | 2 | 19 | 44.68% |
| AMAT241018P00125000 | 2024-05-06 3:15PM EDT | 125.00 | 0.80 | 0.29 | 0.36 | 0.00 | - | 65 | 172 | 43.16% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 130.00 | 0.58 | 0.36 | 0.44 | 0.00 | - | 8 | 23 | 41.80% |
| AMAT241018P00135000 | 2024-05-16 12:05PM EDT | 135.00 | 0.52 | 0.37 | 0.64 | -0.21 | -28.77% | 4 | 15 | 41.77% |
| AMAT241018P00140000 | 2024-05-10 11:09AM EDT | 140.00 | 1.38 | 0.61 | 0.68 | 0.00 | - | 10 | 75 | 39.50% |
| AMAT241018P00145000 | 2024-05-20 12:17PM EDT | 145.00 | 0.81 | 0.78 | 0.94 | -0.18 | -18.18% | 1 | 50 | 39.26% |
| AMAT241018P00150000 | 2024-05-17 12:10PM EDT | 150.00 | 1.28 | 0.87 | 1.16 | 0.00 | - | 9 | 263 | 38.23% |
| AMAT241018P00155000 | 2024-05-17 3:38PM EDT | 155.00 | 1.65 | 1.30 | 1.44 | 0.00 | - | 1 | 32 | 37.32% |
| AMAT241018P00160000 | 2024-05-20 1:05PM EDT | 160.00 | 1.60 | 1.48 | 1.68 | -0.50 | -23.81% | 12 | 222 | 35.90% |
| AMAT241018P00165000 | 2024-05-20 3:16PM EDT | 165.00 | 2.09 | 2.04 | 2.12 | -0.47 | -18.36% | 14 | 50 | 35.25% |
| AMAT241018P00170000 | 2024-05-17 12:58PM EDT | 170.00 | 3.30 | 2.57 | 2.78 | 0.00 | - | 16 | 172 | 35.11% |
| AMAT241018P00175000 | 2024-05-17 11:12AM EDT | 175.00 | 4.01 | 3.10 | 3.35 | 0.00 | - | 14 | 388 | 34.19% |
| AMAT241018P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 5.30 | 3.95 | 4.30 | 0.00 | - | 14 | 225 | 34.12% |
| AMAT241018P00185000 | 2024-05-20 3:48PM EDT | 185.00 | 5.07 | 4.85 | 5.15 | -1.73 | -25.44% | 186 | 585 | 33.32% |
| AMAT241018P00190000 | 2024-05-20 3:21PM EDT | 190.00 | 6.25 | 6.05 | 6.30 | -1.75 | -21.88% | 14 | 478 | 32.92% |
| AMAT241018P00195000 | 2024-05-20 3:28PM EDT | 195.00 | 7.55 | 7.45 | 7.65 | -2.30 | -23.35% | 10 | 697 | 32.58% |
| AMAT241018P00200000 | 2024-05-20 3:26PM EDT | 200.00 | 9.00 | 8.95 | 9.15 | -2.90 | -24.37% | 14 | 435 | 32.14% |
| AMAT241018P00210000 | 2024-05-20 11:49AM EDT | 210.00 | 12.86 | 12.65 | 12.80 | -2.39 | -15.67% | 61 | 214 | 31.37% |
| AMAT241018P00220000 | 2024-05-20 12:06PM EDT | 220.00 | 17.50 | 17.05 | 17.30 | -3.05 | -14.84% | 84 | 97 | 30.56% |
| AMAT241018P00230000 | 2024-05-20 11:21AM EDT | 230.00 | 23.25 | 22.55 | 22.75 | -2.10 | -8.28% | 5 | 15 | 29.87% |
| AMAT241018P00240000 | 2024-05-20 11:16AM EDT | 240.00 | 29.80 | 28.75 | 30.00 | -2.50 | -7.74% | 1 | 49 | 30.91% |
| AMAT241018P00260000 | 2024-05-20 3:26PM EDT | 260.00 | 43.50 | 42.95 | 44.25 | -9.90 | -18.54% | 1 | 1 | 28.21% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.