Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:41PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117C00037500 | 2024-03-27 1:14PM EDT | 37.50 | 169.62 | 165.00 | 167.50 | 0.00 | - | 1 | 40 | 0.00% |
| AMAT250117C00040000 | 2024-04-26 12:34PM EDT | 40.00 | 163.50 | 172.40 | 175.30 | 0.00 | - | 2 | 103 | 109.84% |
| AMAT250117C00042500 | 2023-08-11 1:51PM EDT | 42.50 | 98.27 | 105.70 | 108.60 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250117C00045000 | 2023-12-14 1:59PM EDT | 45.00 | 118.12 | 105.05 | 108.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250117C00050000 | 2023-12-27 4:44PM EDT | 50.00 | 115.20 | 116.00 | 120.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT250117C00055000 | 2023-10-17 3:20PM EDT | 55.00 | 89.57 | 100.00 | 104.50 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT250117C00060000 | 2024-02-14 4:48PM EDT | 60.00 | 128.00 | 138.00 | 143.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT250117C00065000 | 2024-04-17 10:26AM EDT | 65.00 | 136.95 | 148.35 | 150.95 | 0.00 | - | 2 | 65 | 88.57% |
| AMAT250117C00070000 | 2024-05-15 3:50PM EDT | 70.00 | 148.25 | 143.80 | 146.15 | 0.00 | - | 2 | 79 | 86.49% |
| AMAT250117C00072500 | 2023-08-11 11:39AM EDT | 72.50 | 73.35 | 79.80 | 81.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00075000 | 2024-03-13 12:10PM EDT | 75.00 | 128.37 | 133.95 | 137.25 | 0.00 | - | 1 | 94 | 0.00% |
| AMAT250117C00077500 | 2023-07-24 11:30AM EDT | 77.50 | 66.87 | 77.35 | 78.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT250117C00080000 | 2024-04-15 2:12PM EDT | 80.00 | 128.20 | 138.50 | 140.25 | 0.00 | - | 3 | 151 | 103.59% |
| AMAT250117C00082500 | 2023-10-24 2:44PM EDT | 82.50 | 59.75 | 70.85 | 74.30 | 0.00 | - | 1 | 9 | 0.00% |
| AMAT250117C00085000 | 2024-05-16 11:27AM EDT | 85.00 | 134.34 | 129.60 | 132.00 | 0.00 | - | 20 | 106 | 78.53% |
| AMAT250117C00087500 | 2024-05-16 11:27AM EDT | 87.50 | 131.93 | 127.10 | 129.40 | 0.00 | - | 1 | 25 | 76.01% |
| AMAT250117C00090000 | 2024-04-29 2:56PM EDT | 90.00 | 117.30 | 124.55 | 127.15 | 0.00 | - | 1 | 53 | 74.51% |
| AMAT250117C00092500 | 2024-02-20 1:16PM EDT | 92.50 | 98.31 | 120.10 | 123.20 | 0.00 | - | 1 | 14 | 59.96% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 95.00 | 118.55 | 115.95 | 118.20 | 0.00 | - | 1 | 211 | 45.90% |
| AMAT250117C00097500 | 2024-01-24 4:20PM EDT | 97.50 | 82.21 | 103.15 | 105.55 | 0.00 | - | 11 | 27 | 0.00% |
| AMAT250117C00100000 | 2024-05-16 3:26PM EDT | 100.00 | 118.85 | 115.40 | 117.75 | 0.00 | - | 1 | 593 | 70.43% |
| AMAT250117C00105000 | 2024-05-10 11:56AM EDT | 105.00 | 108.50 | 110.30 | 112.95 | 0.00 | - | 3 | 57 | 66.82% |
| AMAT250117C00110000 | 2024-05-16 11:30AM EDT | 110.00 | 110.76 | 105.55 | 108.05 | 0.00 | - | 1 | 107 | 63.94% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 115.00 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 41.65% |
| AMAT250117C00120000 | 2024-05-17 11:31AM EDT | 120.00 | 98.08 | 96.50 | 98.95 | +12.31 | +14.35% | 11 | 435 | 60.65% |
| AMAT250117C00125000 | 2024-05-09 10:54AM EDT | 125.00 | 87.50 | 92.00 | 94.20 | 0.00 | - | 3 | 131 | 58.56% |
| AMAT250117C00130000 | 2024-05-14 1:02PM EDT | 130.00 | 83.75 | 87.20 | 89.85 | 0.00 | - | 5 | 360 | 56.62% |
| AMAT250117C00135000 | 2024-05-15 10:57AM EDT | 135.00 | 88.35 | 82.65 | 85.25 | +3.60 | +4.25% | 1 | 2,009 | 54.64% |
| AMAT250117C00140000 | 2024-05-16 9:38AM EDT | 140.00 | 83.67 | 78.55 | 80.00 | 0.00 | - | 1 | 1,438 | 52.33% |
| AMAT250117C00145000 | 2024-05-16 9:38AM EDT | 145.00 | 79.25 | 74.20 | 75.60 | 0.00 | - | 3 | 1,015 | 50.84% |
| AMAT250117C00150000 | 2024-05-15 1:00PM EDT | 150.00 | 72.87 | 69.85 | 70.95 | 0.00 | - | 1 | 665 | 50.33% |
| AMAT250117C00155000 | 2024-05-15 1:19PM EDT | 155.00 | 69.00 | 65.60 | 66.65 | 0.00 | - | 1 | 482 | 48.77% |
| AMAT250117C00160000 | 2024-05-15 1:07PM EDT | 160.00 | 64.78 | 62.05 | 62.55 | 0.00 | - | 2 | 1,093 | 47.56% |
| AMAT250117C00165000 | 2024-05-17 11:40AM EDT | 165.00 | 58.91 | 58.10 | 59.65 | -1.92 | -3.16% | 1 | 1,221 | 48.69% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 170.00 | 39.30 | 54.20 | 54.75 | 0.00 | - | 5 | 563 | 45.54% |
| AMAT250117C00175000 | 2024-05-17 10:01AM EDT | 175.00 | 50.30 | 50.55 | 51.20 | +2.77 | +5.83% | 2 | 761 | 44.96% |
| AMAT250117C00180000 | 2024-05-17 11:02AM EDT | 180.00 | 48.05 | 46.95 | 47.95 | -2.36 | -4.68% | 8 | 1,492 | 44.70% |
| AMAT250117C00185000 | 2024-05-14 2:36PM EDT | 185.00 | 42.29 | 43.00 | 44.65 | 0.00 | - | 10 | 343 | 44.14% |
| AMAT250117C00190000 | 2024-05-15 3:58PM EDT | 190.00 | 44.57 | 40.05 | 41.15 | 0.00 | - | 1 | 1,063 | 43.06% |
| AMAT250117C00195000 | 2024-05-17 10:03AM EDT | 195.00 | 37.30 | 36.95 | 37.60 | -2.52 | -6.33% | 1 | 767 | 41.75% |
| AMAT250117C00200000 | 2024-05-17 10:52AM EDT | 200.00 | 35.38 | 33.85 | 34.55 | -2.10 | -5.60% | 14 | 887 | 41.06% |
| AMAT250117C00210000 | 2024-05-17 12:10PM EDT | 210.00 | 29.07 | 28.85 | 29.10 | -1.78 | -5.77% | 31 | 718 | 40.07% |
| AMAT250117C00220000 | 2024-05-17 10:22AM EDT | 220.00 | 24.76 | 24.00 | 24.30 | -0.94 | -3.66% | 17 | 1,491 | 39.25% |
| AMAT250117C00230000 | 2024-05-16 2:45PM EDT | 230.00 | 22.27 | 20.05 | 20.25 | 0.00 | - | 4 | 508 | 38.75% |
| AMAT250117C00240000 | 2024-05-17 11:29AM EDT | 240.00 | 16.85 | 16.35 | 16.60 | -1.75 | -9.41% | 2 | 378 | 38.08% |
| AMAT250117C00250000 | 2024-05-17 11:11AM EDT | 250.00 | 13.90 | 13.45 | 13.75 | -1.25 | -8.25% | 11 | 340 | 37.89% |
| AMAT250117C00260000 | 2024-05-17 12:10PM EDT | 260.00 | 11.07 | 10.90 | 11.10 | -0.97 | -8.06% | 30 | 687 | 37.34% |
| AMAT250117C00270000 | 2024-05-16 3:56PM EDT | 270.00 | 10.20 | 8.80 | 8.95 | +0.37 | +3.76% | 1 | 102 | 36.96% |
| AMAT250117C00280000 | 2024-05-17 10:38AM EDT | 280.00 | 7.33 | 7.05 | 7.25 | -1.32 | -15.26% | 11 | 144 | 36.77% |
| AMAT250117C00290000 | 2024-05-14 3:55PM EDT | 290.00 | 5.94 | 5.65 | 5.85 | 0.00 | - | 2 | 158 | 36.61% |
| AMAT250117C00300000 | 2024-05-16 3:47PM EDT | 300.00 | 5.43 | 4.45 | 4.65 | 0.00 | - | 11 | 295 | 36.33% |
| AMAT250117C00310000 | 2024-05-17 10:13AM EDT | 310.00 | 3.49 | 3.55 | 3.70 | -0.89 | -20.32% | 19 | 168 | 36.15% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00037500 | 2024-05-08 12:30PM EDT | 37.50 | 0.30 | 0.00 | 0.53 | 0.00 | - | 2 | 204 | 93.55% |
| AMAT250117P00040000 | 2024-05-08 12:30PM EDT | 40.00 | 0.10 | 0.01 | 0.54 | 0.00 | - | 2 | 102 | 90.53% |
| AMAT250117P00042500 | 2024-03-25 1:48PM EDT | 42.50 | 0.26 | 0.02 | 0.61 | 0.00 | - | 1 | 179 | 88.92% |
| AMAT250117P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.05 | 0.01 | 0.55 | 0.00 | - | 2 | 184 | 84.47% |
| AMAT250117P00047500 | 2024-04-26 2:51PM EDT | 47.50 | 0.09 | 0.01 | 0.56 | 0.00 | - | 2 | 23 | 81.74% |
| AMAT250117P00050000 | 2024-05-01 2:11PM EDT | 50.00 | 0.15 | 0.01 | 0.56 | 0.00 | - | 2 | 2,727 | 79.00% |
| AMAT250117P00055000 | 2024-05-01 2:06PM EDT | 55.00 | 0.19 | 0.01 | 0.58 | 0.00 | - | 2 | 69 | 74.32% |
| AMAT250117P00060000 | 2024-05-01 2:08PM EDT | 60.00 | 0.07 | 0.01 | 0.31 | -0.24 | -77.42% | 1 | 210 | 64.36% |
| AMAT250117P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 0.14 | 0.05 | 0.43 | 0.00 | - | 4 | 233 | 63.67% |
| AMAT250117P00067500 | 2024-05-02 3:20PM EDT | 67.50 | 0.21 | 0.01 | 0.52 | 0.00 | - | 2 | 20 | 62.60% |
| AMAT250117P00070000 | 2024-05-10 11:00AM EDT | 70.00 | 0.20 | 0.07 | 0.68 | 0.00 | - | 1 | 245 | 63.77% |
| AMAT250117P00072500 | 2024-05-02 3:22PM EDT | 72.50 | 0.26 | 0.01 | 0.70 | 0.00 | - | 2 | 133 | 61.38% |
| AMAT250117P00075000 | 2024-05-02 3:53PM EDT | 75.00 | 0.29 | 0.02 | 0.58 | 0.00 | - | 2 | 229 | 58.15% |
| AMAT250117P00077500 | 2024-05-10 2:20PM EDT | 77.50 | 0.33 | 0.08 | 0.74 | 0.00 | - | 2 | 695 | 59.03% |
| AMAT250117P00080000 | 2024-05-10 9:30AM EDT | 80.00 | 0.28 | 0.10 | 0.74 | 0.00 | - | 1 | 2,058 | 57.52% |
| AMAT250117P00082500 | 2024-05-01 3:13PM EDT | 82.50 | 0.45 | 0.01 | 0.70 | 0.00 | - | 1 | 257 | 54.44% |
| AMAT250117P00085000 | 2024-05-17 10:57AM EDT | 85.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 10 | 1,343 | 53.81% |
| AMAT250117P00087500 | 2024-05-09 11:30AM EDT | 87.50 | 0.40 | 0.09 | 0.59 | 0.00 | - | 1 | 190 | 51.00% |
| AMAT250117P00090000 | 2024-05-16 9:30AM EDT | 90.00 | 0.34 | 0.13 | 0.75 | 0.00 | - | 1 | 268 | 51.47% |
| AMAT250117P00092500 | 2024-04-19 1:22PM EDT | 92.50 | 0.75 | 0.11 | 0.61 | 0.00 | - | 2 | 364 | 52.64% |
| AMAT250117P00095000 | 2024-04-19 2:47PM EDT | 95.00 | 0.91 | 0.28 | 0.40 | 0.00 | - | 1 | 303 | 47.80% |
| AMAT250117P00097500 | 2024-04-01 12:24PM EDT | 97.50 | 0.68 | 0.63 | 0.82 | 0.00 | - | 16 | 472 | 51.10% |
| AMAT250117P00100000 | 2024-05-14 10:12AM EDT | 100.00 | 0.58 | 0.36 | 0.48 | 0.00 | - | 10 | 845 | 46.31% |
| AMAT250117P00105000 | 2024-04-08 10:54AM EDT | 105.00 | 1.02 | 0.77 | 0.87 | 0.00 | - | 5 | 717 | 48.29% |
| AMAT250117P00110000 | 2024-05-16 3:47PM EDT | 110.00 | 0.68 | 0.56 | 0.68 | 0.00 | - | 10 | 1,283 | 43.51% |
| AMAT250117P00115000 | 2024-05-17 9:47AM EDT | 115.00 | 0.75 | 0.67 | 0.82 | -0.17 | -18.48% | 5 | 788 | 42.31% |
| AMAT250117P00120000 | 2024-05-17 9:30AM EDT | 120.00 | 0.90 | 0.82 | 0.97 | -0.10 | -10.00% | 15 | 1,457 | 41.04% |
| AMAT250117P00125000 | 2024-05-17 9:51AM EDT | 125.00 | 1.12 | 1.01 | 1.15 | -0.06 | -5.08% | 4 | 2,724 | 39.84% |
| AMAT250117P00130000 | 2024-05-16 1:29PM EDT | 130.00 | 1.39 | 1.24 | 1.40 | 0.00 | - | 422 | 1,437 | 38.95% |
| AMAT250117P00135000 | 2024-05-17 10:10AM EDT | 135.00 | 1.66 | 1.56 | 1.68 | -0.08 | -4.60% | 180 | 1,293 | 38.00% |
| AMAT250117P00140000 | 2024-05-15 1:13PM EDT | 140.00 | 2.02 | 1.92 | 2.02 | -0.23 | -10.22% | 10 | 1,616 | 37.12% |
| AMAT250117P00145000 | 2024-05-15 11:26AM EDT | 145.00 | 2.80 | 2.34 | 2.46 | 0.00 | - | 3 | 654 | 36.45% |
| AMAT250117P00150000 | 2024-05-16 3:06PM EDT | 150.00 | 3.05 | 2.87 | 2.97 | 0.00 | - | 36 | 1,594 | 35.78% |
| AMAT250117P00155000 | 2024-05-16 3:46PM EDT | 155.00 | 3.45 | 3.50 | 3.60 | -0.30 | -8.00% | 50 | 403 | 35.24% |
| AMAT250117P00160000 | 2024-05-16 3:59PM EDT | 160.00 | 4.00 | 4.25 | 4.35 | -0.60 | -13.04% | 10 | 1,004 | 34.76% |
| AMAT250117P00165000 | 2024-05-17 9:37AM EDT | 165.00 | 4.75 | 5.05 | 5.20 | -0.50 | -9.52% | 20 | 753 | 34.25% |
| AMAT250117P00170000 | 2024-05-16 3:56PM EDT | 170.00 | 6.47 | 6.05 | 6.20 | 0.00 | - | 10 | 407 | 33.83% |
| AMAT250117P00175000 | 2024-05-17 12:20PM EDT | 175.00 | 7.20 | 7.20 | 7.35 | -0.48 | -6.25% | 5 | 618 | 33.44% |
| AMAT250117P00180000 | 2024-05-17 11:04AM EDT | 180.00 | 8.40 | 8.40 | 8.60 | -0.55 | -6.15% | 24 | 882 | 32.97% |
| AMAT250117P00185000 | 2024-05-17 11:33AM EDT | 185.00 | 10.00 | 9.85 | 10.05 | +0.10 | +1.01% | 4 | 435 | 32.59% |
| AMAT250117P00190000 | 2024-05-15 2:20PM EDT | 190.00 | 11.75 | 11.40 | 11.65 | 0.00 | - | 15 | 629 | 32.20% |
| AMAT250117P00195000 | 2024-05-15 3:20PM EDT | 195.00 | 13.45 | 13.20 | 13.45 | 0.00 | - | 14 | 290 | 31.87% |
| AMAT250117P00200000 | 2024-05-17 11:04AM EDT | 200.00 | 15.03 | 15.15 | 15.35 | -0.67 | -4.27% | 14 | 613 | 31.42% |
| AMAT250117P00210000 | 2024-05-16 3:56PM EDT | 210.00 | 20.20 | 19.50 | 19.80 | 0.00 | - | 26 | 217 | 30.73% |
| AMAT250117P00220000 | 2024-05-17 10:13AM EDT | 220.00 | 24.95 | 24.65 | 25.00 | +0.33 | +1.34% | 14 | 707 | 30.08% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 230.00 | 35.41 | 33.85 | 34.25 | 0.00 | - | 7 | 30 | 34.28% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 240.00 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 81.08% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 250.00 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 49.08% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 260.00 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 50.77% |
| AMAT250117P00270000 | 2024-05-13 11:03AM EDT | 270.00 | 66.60 | 59.10 | 60.30 | 0.00 | - | 1 | 6 | 25.52% |
| AMAT250117P00280000 | 2024-05-10 2:35PM EDT | 280.00 | 72.85 | 67.95 | 69.20 | 0.00 | - | 1 | 2 | 24.99% |
| AMAT250117P00290000 | 2024-05-10 3:00PM EDT | 290.00 | 82.20 | 76.80 | 78.60 | 0.00 | - | - | 7 | 25.15% |
| AMAT250117P00300000 | 2024-04-17 12:16PM EDT | 300.00 | 100.05 | 86.30 | 88.25 | 0.00 | - | 1 | 0 | 25.69% |
© 2024 Yahoo. Todos los derechos reservados.