Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:56AM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321C00100000 | 2024-03-28 10:29AM EDT | 100.00 | 108.30 | 106.10 | 109.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 125.00 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 73.00 | 82.50 | 86.80 | 0.00 | - | 5 | 12 | 58.84% |
| AMAT250321C00145000 | 2024-05-01 10:37AM EDT | 145.00 | 62.00 | 79.35 | 82.70 | 0.00 | - | 3 | 5 | 58.39% |
| AMAT250321C00155000 | 2024-05-03 11:26AM EDT | 155.00 | 62.13 | 70.95 | 73.65 | 0.00 | - | 1 | 1 | 54.22% |
| AMAT250321C00160000 | 2024-05-14 1:02PM EDT | 160.00 | 62.06 | 67.35 | 70.20 | 0.00 | - | 2 | 5 | 53.64% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 165.00 | 62.23 | 63.75 | 65.75 | 0.00 | - | 1 | 27 | 52.04% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 170.00 | 47.95 | 59.30 | 61.40 | 0.00 | - | - | 1 | 51.50% |
| AMAT250321C00175000 | 2024-04-30 10:12AM EDT | 175.00 | 48.89 | 55.90 | 58.40 | 0.00 | - | - | 25 | 51.36% |
| AMAT250321C00180000 | 2024-05-10 10:23AM EDT | 180.00 | 49.33 | 52.75 | 54.45 | 0.00 | - | 1 | 15 | 49.61% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 185.00 | 41.00 | 49.45 | 51.05 | 0.00 | - | 10 | 10 | 48.61% |
| AMAT250321C00190000 | 2024-05-15 2:19PM EDT | 190.00 | 47.35 | 46.85 | 49.80 | 0.00 | - | 1 | 2 | 50.58% |
| AMAT250321C00195000 | 2024-05-16 12:04PM EDT | 195.00 | 44.17 | 43.00 | 46.35 | 0.00 | - | 5 | 12 | 49.22% |
| AMAT250321C00200000 | 2024-05-10 9:40AM EDT | 200.00 | 38.70 | 39.85 | 43.50 | 0.00 | - | 2 | 158 | 48.58% |
| AMAT250321C00210000 | 2024-05-15 3:32PM EDT | 210.00 | 36.00 | 34.85 | 37.85 | 0.00 | - | 1 | 13 | 47.01% |
| AMAT250321C00220000 | 2024-05-15 3:58PM EDT | 220.00 | 31.60 | 29.85 | 32.15 | 0.00 | - | 5 | 224 | 44.91% |
| AMAT250321C00230000 | 2024-05-16 3:34PM EDT | 230.00 | 25.85 | 25.60 | 27.10 | 0.00 | - | 6 | 35 | 43.16% |
| AMAT250321C00240000 | 2024-05-15 12:01PM EDT | 240.00 | 21.80 | 21.80 | 23.10 | 0.00 | - | 4 | 59 | 42.24% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 15.80 | 18.45 | 20.25 | 0.00 | - | 2 | 35 | 42.32% |
| AMAT250321C00260000 | 2024-05-14 9:30AM EDT | 260.00 | 12.15 | 16.05 | 17.70 | 0.00 | - | 1 | 61 | 42.34% |
| AMAT250321C00270000 | 2024-05-01 2:14PM EDT | 270.00 | 9.40 | 13.05 | 15.00 | 0.00 | - | 17 | 31 | 41.72% |
| AMAT250321C00280000 | 2024-05-15 1:20PM EDT | 280.00 | 11.77 | 11.10 | 13.45 | 0.00 | - | 15 | 42 | 42.32% |
| AMAT250321C00290000 | 2024-05-15 10:41AM EDT | 290.00 | 9.60 | 7.80 | 11.15 | 0.00 | - | 25 | 48 | 41.46% |
| AMAT250321C00300000 | 2024-05-09 2:37PM EDT | 300.00 | 7.05 | 7.75 | 8.55 | 0.00 | - | 4 | 28 | 39.61% |
| AMAT250321C00310000 | 2024-05-02 11:59AM EDT | 310.00 | 4.73 | 5.80 | 7.30 | 0.00 | - | 5 | 25 | 39.55% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321P00095000 | 2024-05-13 11:44AM EDT | 95.00 | 0.61 | 0.00 | 2.64 | 0.00 | - | 10 | 52 | 52.56% |
| AMAT250321P00100000 | 2024-05-15 11:11AM EDT | 100.00 | 0.79 | 0.00 | 1.80 | 0.00 | - | 6 | 55 | 52.94% |
| AMAT250321P00105000 | 2024-05-13 11:44AM EDT | 105.00 | 0.94 | 0.00 | 2.85 | 0.00 | - | 10 | 50 | 55.66% |
| AMAT250321P00110000 | 2024-05-09 1:05PM EDT | 110.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 10 | 82 | 50.87% |
| AMAT250321P00115000 | 2024-04-19 2:33PM EDT | 115.00 | 2.64 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 58.00% |
| AMAT250321P00120000 | 2024-05-08 10:12AM EDT | 120.00 | 2.15 | 0.00 | 2.60 | 0.00 | - | 3 | 48 | 45.65% |
| AMAT250321P00125000 | 2024-04-25 1:48PM EDT | 125.00 | 3.05 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 51.69% |
| AMAT250321P00130000 | 2024-05-15 2:43PM EDT | 130.00 | 2.17 | 0.00 | 3.95 | 0.00 | - | 10 | 70 | 45.33% |
| AMAT250321P00135000 | 2024-05-15 11:38AM EDT | 135.00 | 2.79 | 0.00 | 3.40 | 0.00 | - | 2 | 24 | 40.77% |
| AMAT250321P00140000 | 2024-05-16 10:25AM EDT | 140.00 | 2.84 | 1.33 | 3.75 | 0.00 | - | 2 | 35 | 39.34% |
| AMAT250321P00145000 | 2024-05-14 3:55PM EDT | 145.00 | 4.33 | 1.48 | 4.45 | 0.00 | - | 2 | 6 | 38.84% |
| AMAT250321P00150000 | 2024-05-15 12:21PM EDT | 150.00 | 4.65 | 2.24 | 4.30 | 0.00 | - | 1 | 38 | 35.88% |
| AMAT250321P00155000 | 2024-05-09 2:30PM EDT | 155.00 | 6.80 | 2.78 | 5.40 | 0.00 | - | 1 | 44 | 36.15% |
| AMAT250321P00160000 | 2024-05-16 10:06AM EDT | 160.00 | 6.00 | 5.00 | 6.55 | 0.00 | - | 1 | 183 | 36.16% |
| AMAT250321P00165000 | 2024-05-17 9:30AM EDT | 165.00 | 6.50 | 5.85 | 6.75 | -0.50 | -7.14% | 2 | 44 | 33.96% |
| AMAT250321P00170000 | 2024-05-16 3:34PM EDT | 170.00 | 8.07 | 5.70 | 8.30 | 0.00 | - | 6 | 135 | 34.35% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 175.00 | 12.95 | 8.20 | 8.90 | 0.00 | - | 26 | 54 | 32.73% |
| AMAT250321P00180000 | 2024-05-15 10:43AM EDT | 180.00 | 11.60 | 9.55 | 10.30 | 0.00 | - | 40 | 71 | 32.38% |
| AMAT250321P00185000 | 2024-05-15 10:41AM EDT | 185.00 | 13.10 | 11.05 | 12.80 | 0.00 | - | 6 | 20 | 33.50% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 190.00 | 20.50 | 12.05 | 14.90 | 0.00 | - | 50 | 55 | 33.67% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 195.00 | 24.90 | 14.45 | 15.65 | 0.00 | - | 27 | 39 | 31.69% |
| AMAT250321P00200000 | 2024-05-15 11:05AM EDT | 200.00 | 18.55 | 16.00 | 17.50 | 0.00 | - | 1 | 115 | 31.12% |
| AMAT250321P00210000 | 2024-05-09 10:24AM EDT | 210.00 | 26.65 | 19.50 | 22.80 | 0.00 | - | 6 | 322 | 31.48% |
| AMAT250321P00220000 | 2024-05-14 12:28PM EDT | 220.00 | 30.50 | 25.10 | 27.25 | 0.00 | - | 6 | 35 | 29.90% |
| AMAT250321P00230000 | 2024-05-15 12:01PM EDT | 230.00 | 33.60 | 30.90 | 31.80 | 0.00 | - | 2 | 3 | 27.63% |
© 2024 Yahoo. Todos los derechos reservados.