Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:48PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 130.00 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 45.37% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 135.00 | 85.93 | 84.40 | 86.40 | 0.00 | - | 2 | 9 | 50.03% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 140.00 | 79.80 | 80.55 | 84.60 | 0.00 | - | 1 | 2 | 53.46% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 66.60 | 78.20 | 80.25 | 0.00 | - | 1 | 2 | 51.62% |
| AMAT250620C00150000 | 2024-05-07 9:37AM EDT | 150.00 | 74.06 | 74.35 | 75.45 | 0.00 | - | 1 | 8 | 49.00% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 155.00 | 71.60 | 69.70 | 70.60 | 0.00 | - | 1 | 2 | 46.35% |
| AMAT250620C00160000 | 2024-05-17 11:35AM EDT | 160.00 | 68.28 | 66.90 | 68.25 | +2.74 | +4.18% | 1 | 9 | 47.72% |
| AMAT250620C00170000 | 2024-05-17 11:35AM EDT | 170.00 | 61.19 | 59.00 | 61.60 | -1.81 | -2.87% | 2 | 9 | 46.79% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 175.00 | 42.78 | 56.45 | 57.40 | 0.00 | - | 3 | 4 | 44.92% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 180.00 | 49.79 | 53.20 | 55.10 | 0.00 | - | 1 | 21 | 45.56% |
| AMAT250620C00185000 | 2024-05-16 3:33PM EDT | 185.00 | 53.11 | 50.20 | 51.45 | 0.00 | - | 93 | 94 | 44.27% |
| AMAT250620C00190000 | 2024-05-15 1:37PM EDT | 190.00 | 51.25 | 47.10 | 48.15 | 0.00 | - | 25 | 30 | 43.35% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 195.00 | 44.60 | 44.30 | 45.15 | 0.00 | - | 4 | 4 | 42.70% |
| AMAT250620C00200000 | 2024-05-15 1:11PM EDT | 200.00 | 43.30 | 41.55 | 42.75 | -2.20 | -4.84% | 5 | 45 | 42.67% |
| AMAT250620C00210000 | 2024-05-16 3:38PM EDT | 210.00 | 39.85 | 36.50 | 37.45 | 0.00 | - | 14 | 373 | 41.64% |
| AMAT250620C00220000 | 2024-05-16 11:21AM EDT | 220.00 | 36.30 | 32.05 | 33.75 | 0.00 | - | 9 | 37 | 42.00% |
| AMAT250620C00230000 | 2024-05-15 1:04PM EDT | 230.00 | 29.10 | 27.30 | 28.65 | -2.10 | -6.73% | 5 | 88 | 40.32% |
| AMAT250620C00240000 | 2024-05-16 3:30PM EDT | 240.00 | 27.27 | 24.25 | 25.75 | 0.00 | - | 2 | 56 | 40.72% |
| AMAT250620C00250000 | 2024-05-09 2:59PM EDT | 250.00 | 20.95 | 21.00 | 21.65 | 0.00 | - | 16 | 60 | 39.35% |
| AMAT250620C00260000 | 2024-05-14 2:10PM EDT | 260.00 | 18.70 | 18.15 | 19.25 | 0.00 | - | 5 | 66 | 39.54% |
| AMAT250620C00270000 | 2024-05-10 11:20AM EDT | 270.00 | 16.90 | 15.70 | 18.00 | 0.00 | - | 16 | 157 | 40.79% |
| AMAT250620C00280000 | 2024-05-16 9:30AM EDT | 280.00 | 16.55 | 13.00 | 14.20 | 0.00 | - | 1 | 26 | 38.60% |
| AMAT250620C00290000 | 2024-05-15 10:43AM EDT | 290.00 | 13.65 | 11.60 | 13.50 | 0.00 | - | 20 | 64 | 39.99% |
| AMAT250620C00300000 | 2024-05-15 10:49AM EDT | 300.00 | 12.00 | 8.65 | 10.50 | 0.00 | - | 101 | 135 | 38.03% |
| AMAT250620C00310000 | 2024-05-08 2:38PM EDT | 310.00 | 9.00 | 8.50 | 9.75 | 0.00 | - | 7 | 119 | 38.90% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 1.39 | 0.00 | 2.89 | 0.00 | - | - | 3 | 54.75% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.68 | 0.00 | 3.05 | 0.00 | - | - | 1 | 52.43% |
| AMAT250620P00105000 | 2024-04-30 1:17PM EDT | 105.00 | 1.95 | 0.00 | 3.30 | 0.00 | - | 1 | 36 | 50.54% |
| AMAT250620P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 1.42 | 0.00 | 3.55 | -1.08 | -43.20% | 1 | 30 | 48.67% |
| AMAT250620P00115000 | 2024-05-17 9:30AM EDT | 115.00 | 1.73 | 0.03 | 3.85 | -1.02 | -37.09% | 1 | 4 | 46.98% |
| AMAT250620P00120000 | 2024-05-14 3:43PM EDT | 120.00 | 2.74 | 1.89 | 2.92 | 0.00 | - | 1 | 20 | 41.08% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 125.00 | 2.88 | 2.46 | 2.71 | 0.00 | - | 10 | 11 | 37.91% |
| AMAT250620P00130000 | 2024-05-13 11:09AM EDT | 130.00 | 4.15 | 2.97 | 3.25 | 0.00 | - | 20 | 268 | 37.42% |
| AMAT250620P00135000 | 2024-04-30 1:50PM EDT | 135.00 | 5.80 | 3.60 | 3.80 | 0.00 | - | 3 | 161 | 36.74% |
| AMAT250620P00140000 | 2024-05-16 3:30PM EDT | 140.00 | 4.40 | 4.25 | 4.45 | +0.59 | +15.49% | 1 | 569 | 36.16% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 145.00 | 4.90 | 3.20 | 5.20 | -2.21 | -31.08% | 2 | 148 | 35.65% |
| AMAT250620P00150000 | 2024-05-14 12:15PM EDT | 150.00 | 7.25 | 5.80 | 6.05 | 0.00 | - | 9 | 237 | 35.16% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 155.00 | 9.80 | 5.90 | 7.00 | 0.00 | - | 44 | 77 | 34.69% |
| AMAT250620P00160000 | 2024-05-16 3:45PM EDT | 160.00 | 8.00 | 7.05 | 8.05 | 0.00 | - | 6 | 277 | 34.23% |
| AMAT250620P00165000 | 2024-05-14 12:21PM EDT | 165.00 | 10.75 | 8.95 | 9.25 | 0.00 | - | 36 | 201 | 33.84% |
| AMAT250620P00170000 | 2024-05-16 9:50AM EDT | 170.00 | 10.03 | 10.20 | 11.40 | 0.00 | - | 5 | 11 | 34.75% |
| AMAT250620P00175000 | 2024-05-16 3:33PM EDT | 175.00 | 11.80 | 11.40 | 11.90 | 0.00 | - | 31 | 103 | 32.93% |
| AMAT250620P00180000 | 2024-05-17 9:44AM EDT | 180.00 | 12.95 | 12.15 | 13.45 | -0.30 | -2.26% | 1 | 96 | 32.54% |
| AMAT250620P00185000 | 2024-05-17 10:24AM EDT | 185.00 | 14.85 | 14.75 | 15.10 | -0.53 | -3.45% | 1 | 382 | 32.12% |
| AMAT250620P00190000 | 2024-05-16 1:53PM EDT | 190.00 | 16.50 | 14.50 | 16.90 | 0.00 | - | 3 | 41 | 31.73% |
| AMAT250620P00195000 | 2024-05-15 3:46PM EDT | 195.00 | 18.50 | 18.35 | 18.90 | 0.00 | - | 40 | 90 | 31.42% |
| AMAT250620P00200000 | 2024-05-15 10:45AM EDT | 200.00 | 21.55 | 20.00 | 21.00 | 0.00 | - | 7 | 169 | 31.06% |
| AMAT250620P00210000 | 2024-05-15 12:59PM EDT | 210.00 | 25.70 | 25.10 | 25.95 | 0.00 | - | 1 | 170 | 30.74% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 220.00 | 35.40 | 29.75 | 30.90 | 0.00 | - | 28 | 33 | 29.78% |
| AMAT250620P00230000 | 2024-05-15 2:13PM EDT | 230.00 | 35.35 | 35.70 | 37.50 | 0.00 | - | 12 | 18 | 30.06% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 250.00 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 32.20% |
© 2024 Yahoo. Todos los derechos reservados.