U.S. markets closed
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,932.00 -12.00 (-0.03%) F Nasdaq
18,754.50 -8.50 (-0.05%) E-mini Russell 2000 Index Futur
2,111.90 +2.00 (+0.09%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,433.80 -4.70 (-0.19%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116C00070000 | 2024-04-18 12:42PM EDT | 70.00 | 130.50 | 143.50 | 148.50 | 0.00 | - | 4 | 24 | 0.00% |
| AMAT260116C00075000 | 2024-05-07 2:33PM EDT | 75.00 | 138.00 | 147.50 | 151.95 | 0.00 | - | 1 | 1 | 65.00% |
| AMAT260116C00080000 | 2024-02-15 12:59PM EDT | 80.00 | 114.20 | 122.50 | 127.50 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 85.00 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 0.00% |
| AMAT260116C00090000 | 2024-02-02 1:04PM EDT | 90.00 | 86.60 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 24.81% |
| AMAT260116C00095000 | 2024-04-29 2:56PM EDT | 95.00 | 117.35 | 130.05 | 134.45 | 0.00 | - | 1 | 11 | 59.41% |
| AMAT260116C00100000 | 2024-05-17 12:49PM EDT | 100.00 | 118.50 | 125.55 | 129.90 | 0.00 | - | 1 | 14 | 57.55% |
| AMAT260116C00105000 | 2024-02-13 11:49AM EDT | 105.00 | 88.54 | 104.60 | 107.10 | 0.00 | - | 2 | 23 | 0.00% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 110.00 | 96.50 | 109.10 | 113.95 | 0.00 | - | 2 | 813 | 42.26% |
| AMAT260116C00115000 | 2024-04-16 10:24AM EDT | 115.00 | 105.20 | 105.00 | 109.90 | 0.00 | - | 11 | 22 | 42.53% |
| AMAT260116C00120000 | 2024-05-03 9:51AM EDT | 120.00 | 97.04 | 109.15 | 113.10 | 0.00 | - | 1 | 22 | 53.29% |
| AMAT260116C00125000 | 2024-04-22 2:35PM EDT | 125.00 | 80.76 | 105.40 | 109.00 | 0.00 | - | 5 | 561 | 52.49% |
| AMAT260116C00130000 | 2024-05-15 10:28AM EDT | 130.00 | 96.47 | 101.30 | 104.95 | 0.00 | - | 1 | 83 | 51.38% |
| AMAT260116C00135000 | 2024-05-17 1:07PM EDT | 135.00 | 93.60 | 97.40 | 100.50 | 0.00 | - | 2 | 32 | 50.06% |
| AMAT260116C00140000 | 2024-05-10 11:29AM EDT | 140.00 | 86.91 | 93.65 | 97.30 | 0.00 | - | 1 | 49 | 52.48% |
| AMAT260116C00145000 | 2024-05-10 12:00PM EDT | 145.00 | 83.90 | 91.30 | 92.40 | 0.00 | - | 1 | 123 | 49.95% |
| AMAT260116C00150000 | 2024-05-13 11:43AM EDT | 150.00 | 77.20 | 87.50 | 88.80 | 0.00 | - | 4 | 152 | 49.26% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 155.00 | 75.08 | 83.75 | 85.15 | 0.00 | - | 1 | 58 | 48.44% |
| AMAT260116C00160000 | 2024-05-20 2:44PM EDT | 160.00 | 80.80 | 80.45 | 81.70 | +0.80 | +1.00% | 2 | 408 | 47.81% |
| AMAT260116C00165000 | 2024-05-09 11:00AM EDT | 165.00 | 68.56 | 77.20 | 78.40 | 0.00 | - | 6 | 134 | 47.28% |
| AMAT260116C00170000 | 2024-05-16 11:40AM EDT | 170.00 | 72.17 | 73.90 | 75.00 | 0.00 | - | 1 | 501 | 46.57% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 175.00 | 63.00 | 69.40 | 70.70 | 0.00 | - | 2 | 265 | 44.80% |
| AMAT260116C00180000 | 2024-05-20 11:44AM EDT | 180.00 | 67.40 | 67.55 | 68.75 | +5.90 | +9.59% | 10 | 106 | 45.57% |
| AMAT260116C00185000 | 2024-05-20 2:09PM EDT | 185.00 | 64.63 | 63.00 | 65.70 | +4.01 | +6.61% | 1 | 2,155 | 45.04% |
| AMAT260116C00190000 | 2024-05-20 12:53PM EDT | 190.00 | 63.05 | 60.75 | 62.80 | +7.35 | +13.20% | 1 | 54 | 44.60% |
| AMAT260116C00195000 | 2024-05-16 11:40AM EDT | 195.00 | 57.47 | 58.85 | 59.95 | 0.00 | - | 5 | 94 | 44.14% |
| AMAT260116C00200000 | 2024-05-16 12:55PM EDT | 200.00 | 50.85 | 56.20 | 58.30 | -4.15 | -7.55% | 1 | 328 | 44.79% |
| AMAT260116C00210000 | 2024-05-20 2:31PM EDT | 210.00 | 51.37 | 51.10 | 52.00 | +4.27 | +9.07% | 3 | 187 | 42.94% |
| AMAT260116C00220000 | 2024-05-20 3:25PM EDT | 220.00 | 47.00 | 46.55 | 47.30 | +4.08 | +9.51% | 9 | 252 | 42.36% |
| AMAT260116C00230000 | 2024-05-20 3:51PM EDT | 230.00 | 42.26 | 42.05 | 42.80 | +6.61 | +18.54% | 3 | 83 | 41.70% |
| AMAT260116C00240000 | 2024-05-20 3:51PM EDT | 240.00 | 38.11 | 37.95 | 38.80 | +3.39 | +9.76% | 5 | 150 | 41.23% |
| AMAT260116C00250000 | 2024-05-20 10:21AM EDT | 250.00 | 33.10 | 34.35 | 35.80 | -0.95 | -2.79% | 14 | 556 | 41.41% |
| AMAT260116C00260000 | 2024-05-16 3:26PM EDT | 260.00 | 29.75 | 30.85 | 31.50 | 0.00 | - | 18 | 150 | 40.20% |
| AMAT260116C00270000 | 2024-05-20 2:31PM EDT | 270.00 | 27.97 | 27.80 | 28.40 | +0.62 | +2.27% | 1 | 93 | 39.83% |
| AMAT260116C00280000 | 2024-05-15 12:59PM EDT | 280.00 | 23.80 | 25.40 | 25.90 | -0.60 | -2.46% | 1 | 122 | 39.78% |
| AMAT260116C00290000 | 2024-04-19 2:37PM EDT | 290.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 3.13% |
| AMAT260116C00300000 | 2024-05-17 2:46PM EDT | 300.00 | 17.24 | 20.30 | 21.90 | 0.00 | - | 117 | 271 | 40.03% |
| AMAT260116C00310000 | 2024-05-20 12:58PM EDT | 310.00 | 18.90 | 17.25 | 19.80 | +3.45 | +22.33% | 11 | 290 | 39.80% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00070000 | 2024-05-16 1:27PM EDT | 70.00 | 0.90 | 0.87 | 2.40 | 0.00 | - | 30 | 66 | 53.44% |
| AMAT260116P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 1.34 | 0.90 | 1.80 | 0.00 | - | 7 | 41 | 51.45% |
| AMAT260116P00080000 | 2024-05-20 1:30PM EDT | 80.00 | 1.15 | 0.90 | 2.70 | -0.97 | -45.75% | 25 | 10 | 53.20% |
| AMAT260116P00085000 | 2024-05-15 9:46AM EDT | 85.00 | 1.50 | 1.44 | 2.10 | 0.00 | - | 2 | 45 | 47.52% |
| AMAT260116P00090000 | 2024-05-14 3:09PM EDT | 90.00 | 1.86 | 1.50 | 3.20 | 0.00 | - | 2 | 37 | 49.63% |
| AMAT260116P00095000 | 2024-05-20 11:04AM EDT | 95.00 | 2.00 | 1.51 | 2.05 | -0.02 | -0.99% | 1 | 68 | 42.31% |
| AMAT260116P00100000 | 2024-05-17 11:07AM EDT | 100.00 | 2.20 | 1.10 | 3.75 | 0.00 | - | 1 | 58 | 46.36% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 105.00 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 845 | 44.99% |
| AMAT260116P00110000 | 2024-05-20 10:43AM EDT | 110.00 | 3.05 | 2.91 | 3.30 | -0.65 | -17.57% | 1 | 474 | 40.19% |
| AMAT260116P00115000 | 2024-05-20 1:05PM EDT | 115.00 | 3.42 | 3.40 | 4.35 | +1.29 | +60.56% | 2 | 52 | 41.01% |
| AMAT260116P00120000 | 2024-05-15 10:13AM EDT | 120.00 | 4.80 | 3.85 | 4.30 | 0.00 | - | 1 | 67 | 38.67% |
| AMAT260116P00125000 | 2024-05-17 2:22PM EDT | 125.00 | 5.05 | 4.10 | 6.90 | 0.00 | - | 1 | 103 | 42.41% |
| AMAT260116P00130000 | 2024-05-17 10:57AM EDT | 130.00 | 5.47 | 5.15 | 7.55 | 0.00 | - | 10 | 102 | 41.41% |
| AMAT260116P00135000 | 2024-05-15 1:07PM EDT | 135.00 | 6.90 | 5.60 | 6.30 | 0.00 | - | 2 | 73 | 36.77% |
| AMAT260116P00140000 | 2024-05-16 11:59AM EDT | 140.00 | 7.36 | 4.70 | 9.45 | 0.00 | - | 4 | 291 | 40.27% |
| AMAT260116P00145000 | 2024-05-20 1:10PM EDT | 145.00 | 7.58 | 7.55 | 8.10 | -0.32 | -4.05% | 18 | 220 | 35.83% |
| AMAT260116P00150000 | 2024-05-20 12:23PM EDT | 150.00 | 8.60 | 8.55 | 9.10 | -0.75 | -8.02% | 5 | 1,514 | 35.34% |
| AMAT260116P00155000 | 2024-05-20 10:40AM EDT | 155.00 | 9.90 | 9.65 | 10.25 | -1.31 | -11.69% | 1 | 256 | 34.96% |
| AMAT260116P00160000 | 2024-05-20 1:41PM EDT | 160.00 | 11.00 | 10.90 | 11.45 | -0.94 | -7.87% | 2 | 287 | 34.53% |
| AMAT260116P00165000 | 2024-05-20 1:10PM EDT | 165.00 | 12.01 | 12.10 | 12.70 | -2.04 | -14.52% | 1 | 76 | 34.06% |
| AMAT260116P00170000 | 2024-05-15 1:08PM EDT | 170.00 | 14.65 | 12.95 | 14.10 | 0.00 | - | 4 | 160 | 33.66% |
| AMAT260116P00175000 | 2024-05-17 9:33AM EDT | 175.00 | 16.20 | 14.80 | 15.60 | 0.00 | - | 1 | 279 | 33.28% |
| AMAT260116P00180000 | 2024-05-17 11:32AM EDT | 180.00 | 18.00 | 16.30 | 17.15 | 0.00 | - | 5 | 297 | 32.85% |
| AMAT260116P00185000 | 2024-05-15 11:38AM EDT | 185.00 | 20.65 | 18.00 | 18.85 | 0.00 | - | 4 | 39 | 32.48% |
| AMAT260116P00190000 | 2024-05-17 9:49AM EDT | 190.00 | 21.95 | 19.20 | 20.60 | 0.00 | - | 1 | 58 | 32.06% |
| AMAT260116P00195000 | 2024-05-16 1:00PM EDT | 195.00 | 23.45 | 21.05 | 22.55 | 0.00 | - | 4 | 34 | 31.74% |
| AMAT260116P00200000 | 2024-05-16 12:54PM EDT | 200.00 | 25.60 | 22.95 | 24.60 | 0.00 | - | 4 | 155 | 31.42% |
| AMAT260116P00210000 | 2024-05-16 1:00PM EDT | 210.00 | 28.80 | 28.15 | 28.90 | -1.25 | -4.16% | 2 | 156 | 30.66% |
| AMAT260116P00220000 | 2024-05-20 3:50PM EDT | 220.00 | 33.36 | 32.85 | 33.65 | -1.54 | -4.41% | 2 | 26 | 29.94% |
| AMAT260116P00230000 | 2024-05-15 12:29PM EDT | 230.00 | 41.95 | 38.00 | 38.80 | 0.00 | - | 100 | 135 | 29.20% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 240.00 | 51.70 | 43.40 | 44.40 | 0.00 | - | 40 | 26 | 28.47% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 250.00 | 63.45 | 49.20 | 50.55 | 0.00 | - | 1 | 3 | 27.86% |
| AMAT260116P00300000 | 2024-05-14 3:35PM EDT | 300.00 | 94.82 | 84.20 | 86.70 | 0.00 | - | 1 | 1 | 24.22% |
© 2024 Yahoo. Todos los derechos reservados.