U.S. markets open in 5 hours 27 minutes
F S&P 500
5,533.25 -10.25 (-0.18%) F Dow Jones
39,490.00 -50.00 (-0.13%) F Nasdaq
19,952.50 -60.00 (-0.30%) E-mini Russell 2000 Index Futur
2,039.40 -1.10 (-0.05%) Petróleo
81.13 +0.23 (+0.28%) Oro
2,311.60 -1.60 (-0.07%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.10 | 0.00 | - | 6 | 34 | 37.50 | 0.05 | 0.00 | - | 52 | 256 |
| 174.54 | 0.00 | - | 100 | 0 | 40.00 | 0.10 | 0.00 | - | 2 | 102 |
| 98.27 | 0.00 | - | 1 | 4 | 42.50 | 0.26 | 0.00 | - | 1 | 179 |
| 118.12 | 0.00 | - | 1 | 4 | 45.00 | 0.05 | 0.00 | - | 2 | 184 |
| - | - | - | - | - | 47.50 | 0.09 | 0.00 | - | 2 | 23 |
| 115.20 | 0.00 | - | 1 | 7 | 50.00 | 0.15 | 0.00 | - | 2 | 2,727 |
| 89.57 | 0.00 | - | 2 | 7 | 55.00 | 0.19 | 0.00 | - | 2 | 69 |
| 128.00 | 0.00 | - | 2 | 7 | 60.00 | 0.07 | 0.00 | - | 1 | 211 |
| 136.95 | 0.00 | - | 2 | 65 | 65.00 | 0.14 | 0.00 | - | 4 | 233 |
| - | - | - | - | - | 67.50 | 0.21 | 0.00 | - | 2 | 20 |
| 167.48 | 0.00 | - | 2 | 0 | 70.00 | 0.10 | 0.00 | - | 1 | 0 |
| 73.35 | 0.00 | - | 1 | 0 | 72.50 | 0.26 | 0.00 | - | 2 | 133 |
| 143.51 | 0.00 | - | 1 | 0 | 75.00 | 0.29 | 0.00 | - | 2 | 229 |
| 66.87 | 0.00 | - | 2 | 2 | 77.50 | 0.10 | 0.00 | - | 1 | 0 |
| 168.80 | 0.00 | - | 3 | 0 | 80.00 | 0.35 | 0.00 | - | 11 | 0 |
| 59.75 | 0.00 | - | 1 | 9 | 82.50 | 0.27 | 0.00 | - | 2 | 257 |
| 134.34 | 0.00 | - | 5 | 106 | 85.00 | 0.32 | 0.00 | - | 1 | 0 |
| 131.93 | 0.00 | - | 20 | 25 | 87.50 | 0.34 | 0.00 | - | 5 | 190 |
| 148.30 | 0.00 | - | 1 | 0 | 90.00 | 0.20 | 0.00 | - | 1 | 0 |
| 98.31 | 0.00 | - | 1 | 14 | 92.50 | 0.27 | 0.00 | - | 2 | 0 |
| 118.55 | 0.00 | - | 1 | 211 | 95.00 | 0.28 | 0.00 | - | 2 | 0 |
| 82.21 | 0.00 | - | 11 | 27 | 97.50 | 0.25 | 0.00 | - | 2 | 0 |
| 144.40 | 0.00 | - | 1 | 0 | 100.00 | 0.25 | 0.00 | - | 81 | 0 |
| 135.88 | 0.00 | - | 8 | 0 | 105.00 | 0.23 | 0.00 | - | 2 | 0 |
| 126.35 | 0.00 | - | 10 | 0 | 110.00 | 0.30 | 0.00 | - | 1 | 0 |
| 123.98 | 0.00 | - | 3 | 0 | 115.00 | 0.38 | 0.00 | - | 3 | 0 |
| 121.00 | 0.00 | - | 1 | 0 | 120.00 | 0.40 | 0.00 | - | 1 | 0 |
| 110.75 | 0.00 | - | 1 | 0 | 125.00 | 0.59 | 0.00 | - | 10 | 0 |
| 109.19 | 0.00 | - | 1 | 0 | 130.00 | 0.70 | 0.00 | - | 1 | 0 |
| 100.33 | 0.00 | - | 2 | 0 | 135.00 | 0.80 | 0.00 | - | 100 | 0 |
| 99.30 | 0.00 | - | 2 | 0 | 140.00 | 0.90 | 0.00 | - | 3 | 0 |
| 95.51 | 0.00 | - | 3 | 0 | 145.00 | 1.22 | 0.00 | - | 1 | 0 |
| 92.98 | 0.00 | - | 1 | 0 | 150.00 | 1.45 | 0.00 | - | 62 | 0 |
| 86.47 | 0.00 | - | 1 | 0 | 155.00 | 1.84 | 0.00 | - | 1 | 0 |
| 78.35 | 0.00 | - | 6 | 0 | 160.00 | 2.24 | 0.00 | - | 10 | 0 |
| 73.65 | 0.00 | - | 8 | 0 | 165.00 | 2.73 | 0.00 | - | 2 | 0 |
| 71.45 | 0.00 | - | 2 | 0 | 170.00 | 3.41 | 0.00 | - | 1 | 0 |
| 65.60 | 0.00 | - | 1 | 0 | 175.00 | 3.75 | 0.00 | - | 3 | 0 |
| 63.32 | 0.00 | - | 90 | 0 | 180.00 | 4.94 | 0.00 | - | 86 | 0 |
| 72.35 | 0.00 | - | 8 | 0 | 185.00 | 5.89 | 0.00 | - | 1 | 0 |
| 56.94 | 0.00 | - | 2 | 0 | 190.00 | 6.50 | 0.00 | - | 12 | 0 |
| 52.14 | 0.00 | - | 1 | 0 | 195.00 | 7.17 | 0.00 | - | 9 | 0 |
| 48.65 | 0.00 | - | 4 | 0 | 200.00 | 9.63 | 0.00 | - | 1 | 0 |
| 40.25 | 0.00 | - | 3 | 0 | 210.00 | 11.75 | 0.00 | - | 13 | 0 |
| 35.65 | 0.00 | - | 12 | 0 | 220.00 | 16.15 | 0.00 | - | 13 | 0 |
| 28.90 | 0.00 | - | 1 | 0 | 230.00 | 21.05 | 0.00 | - | 11 | 0 |
| 24.25 | 0.00 | - | 3 | 0 | 240.00 | 26.80 | 0.00 | - | 12 | 0 |
| 19.75 | 0.00 | - | 3 | 0 | 250.00 | 32.20 | 0.00 | - | 10 | 0 |
| 16.55 | 0.00 | - | 5 | 0 | 260.00 | 35.50 | 0.00 | - | 24 | 0 |
| 15.55 | 0.00 | - | 1 | 0 | 270.00 | 36.40 | 0.00 | - | 14 | 0 |
| 11.20 | 0.00 | - | 3 | 0 | 280.00 | 72.85 | 0.00 | - | 1 | 2 |
| 9.65 | 0.00 | - | 7 | 0 | 290.00 | 82.20 | 0.00 | - | - | 7 |
| 9.21 | 0.00 | - | 13 | 0 | 300.00 | 100.05 | 0.00 | - | 1 | 0 |
| 6.48 | 0.00 | - | 2 | 0 | 310.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 19 | 0 | 320.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 0 | 330.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 2 | 0 | 340.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 4 | 0 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.