U.S. markets open in 9 hours 1 minute
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,949.00 +5.00 (+0.01%) F Nasdaq
18,752.50 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,111.50 +1.60 (+0.08%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,416.10 -22.40 (-0.92%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 120.00 | 92.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 135.00 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 145.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00150000 | 2024-05-14 3:24PM EDT | 150.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 155.00 | 64.15 | 61.50 | 62.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 165.00 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 24.57% |
| AMAT241115C00170000 | 2024-05-07 1:59PM EDT | 170.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241115C00175000 | 2024-05-20 12:17PM EDT | 175.00 | 53.80 | 0.00 | 0.00 | +10.95 | +25.55% | 1 | 0 | 0.00% |
| AMAT241115C00180000 | 2024-05-16 10:04AM EDT | 180.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 185.00 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241115C00190000 | 2024-05-20 1:32PM EDT | 190.00 | 41.95 | 0.00 | 0.00 | +16.10 | +62.28% | 2 | 0 | 0.00% |
| AMAT241115C00195000 | 2024-05-20 3:58PM EDT | 195.00 | 38.57 | 0.00 | 0.00 | +5.57 | +16.88% | 1 | 0 | 0.00% |
| AMAT241115C00200000 | 2024-05-15 2:24PM EDT | 200.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00210000 | 2024-05-20 1:17PM EDT | 210.00 | 29.96 | 0.00 | 0.00 | +5.61 | +23.04% | 3 | 0 | 0.00% |
| AMAT241115C00220000 | 2024-05-20 1:32PM EDT | 220.00 | 24.05 | 0.00 | 0.00 | +4.50 | +23.02% | 1 | 0 | 0.01% |
| AMAT241115C00230000 | 2024-05-20 1:07PM EDT | 230.00 | 20.31 | 0.00 | 0.00 | +4.75 | +30.53% | 1 | 0 | 1.56% |
| AMAT241115C00240000 | 2024-05-17 1:25PM EDT | 240.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMAT241115C00250000 | 2024-05-20 3:48PM EDT | 250.00 | 12.70 | 0.00 | 0.00 | +3.24 | +34.25% | 5 | 0 | 3.13% |
| AMAT241115C00260000 | 2024-05-20 11:26AM EDT | 260.00 | 9.40 | 0.00 | 0.00 | -0.05 | -0.53% | 5 | 0 | 6.25% |
| AMAT241115C00270000 | 2024-05-20 2:55PM EDT | 270.00 | 7.65 | 0.00 | 0.00 | +1.50 | +24.39% | 77 | 0 | 6.25% |
| AMAT241115C00280000 | 2024-05-20 2:55PM EDT | 280.00 | 5.95 | 0.00 | 0.00 | +1.00 | +20.20% | 26 | 0 | 6.25% |
| AMAT241115C00290000 | 2024-05-20 2:55PM EDT | 290.00 | 4.55 | 0.00 | 0.00 | +1.27 | +38.72% | 27 | 0 | 6.25% |
| AMAT241115C00300000 | 2024-05-20 12:58PM EDT | 300.00 | 3.73 | 0.00 | 0.00 | +0.89 | +31.34% | 2 | 0 | 6.25% |
| AMAT241115C00310000 | 2024-05-20 3:50PM EDT | 310.00 | 2.77 | 0.00 | 0.00 | +0.99 | +55.62% | 1 | 0 | 12.50% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241115P00105000 | 2024-05-01 3:13PM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT241115P00110000 | 2024-05-01 3:14PM EDT | 110.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 1.21 | 0.34 | 0.47 | 0.00 | - | 5 | 18 | 46.90% |
| AMAT241115P00120000 | 2024-05-17 12:57PM EDT | 120.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AMAT241115P00125000 | 2024-05-16 3:37PM EDT | 125.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT241115P00130000 | 2024-05-20 2:26PM EDT | 130.00 | 0.69 | 0.00 | 0.00 | -0.09 | -11.54% | 2 | 0 | 12.50% |
| AMAT241115P00135000 | 2024-05-17 9:49AM EDT | 135.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT241115P00140000 | 2024-05-20 10:53AM EDT | 140.00 | 1.08 | 0.00 | 0.00 | -0.37 | -25.52% | 1 | 0 | 12.50% |
| AMAT241115P00145000 | 2024-05-20 1:04PM EDT | 145.00 | 1.24 | 0.00 | 0.00 | -1.76 | -58.67% | 1 | 0 | 12.50% |
| AMAT241115P00150000 | 2024-05-15 3:37PM EDT | 150.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 155.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00160000 | 2024-05-20 10:55AM EDT | 160.00 | 2.57 | 0.00 | 0.00 | -0.73 | -22.12% | 2 | 0 | 12.50% |
| AMAT241115P00165000 | 2024-05-13 9:56AM EDT | 165.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115P00170000 | 2024-05-15 2:05PM EDT | 170.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT241115P00175000 | 2024-05-17 11:31AM EDT | 175.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115P00180000 | 2024-05-17 11:58AM EDT | 180.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115P00185000 | 2024-05-20 12:58PM EDT | 185.00 | 6.45 | 0.00 | 0.00 | -1.65 | -20.37% | 2 | 0 | 6.25% |
| AMAT241115P00190000 | 2024-05-20 1:31PM EDT | 190.00 | 8.00 | 0.00 | 0.00 | -1.40 | -14.89% | 23 | 0 | 6.25% |
| AMAT241115P00195000 | 2024-05-20 12:58PM EDT | 195.00 | 9.03 | 0.00 | 0.00 | -1.97 | -17.91% | 2 | 0 | 3.13% |
| AMAT241115P00200000 | 2024-05-20 11:09AM EDT | 200.00 | 11.42 | 0.00 | 0.00 | -1.83 | -13.81% | 5 | 0 | 3.13% |
| AMAT241115P00210000 | 2024-05-20 1:10PM EDT | 210.00 | 14.44 | 0.00 | 0.00 | -3.26 | -18.42% | 8 | 0 | 1.56% |
| AMAT241115P00220000 | 2024-05-20 12:22PM EDT | 220.00 | 19.09 | 0.00 | 0.00 | -2.86 | -13.03% | 62 | 0 | 0.00% |
| AMAT241115P00230000 | 2024-05-16 3:02PM EDT | 230.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 280.00 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 55.37% |
© 2024 Yahoo. Todos los derechos reservados.