U.S. markets closed
F S&P 500
4,339.00 +1.50 (+0.03%) F Dow Jones
33,932.00 +40.00 (+0.12%) F Nasdaq
14,877.75 +18.00 (+0.12%) E-mini Russell 2000 Index Futur
1,809.80 +0.70 (+0.04%) Petróleo
91.83 +0.12 (+0.13%) Oro
1,880.40 +1.80 (+0.10%)
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:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929C00095000 | 2023-09-15 10:26AM EDT | 95.00 | 44.60 | 42.85 | 43.55 | 0.00 | - | - | 2 | 396.09% |
| AMAT230929C00110000 | 2023-09-28 3:37PM EDT | 110.00 | 28.30 | 28.00 | 28.85 | +0.40 | +1.43% | 11 | 20 | 238.67% |
| AMAT230929C00115000 | 2023-09-21 10:38AM EDT | 115.00 | 21.95 | 22.75 | 23.55 | 0.00 | - | 1 | 8 | 218.75% |
| AMAT230929C00116000 | 2023-09-27 12:30PM EDT | 116.00 | 17.80 | 21.90 | 22.50 | 0.00 | - | 1 | 1 | 203.32% |
| AMAT230929C00119000 | 2023-09-27 2:08PM EDT | 119.00 | 15.00 | 18.75 | 19.55 | 0.00 | - | 1 | 3 | 185.35% |
| AMAT230929C00120000 | 2023-09-20 2:31PM EDT | 120.00 | 18.78 | 17.85 | 18.65 | 0.00 | - | 5 | 5 | 117.97% |
| AMAT230929C00121000 | 2023-09-20 3:13PM EDT | 121.00 | 17.35 | 16.85 | 17.75 | 0.00 | - | - | 3 | 128.91% |
| AMAT230929C00122000 | 2023-09-27 2:08PM EDT | 122.00 | 12.05 | 15.90 | 16.50 | 0.00 | - | 2 | 2 | 154.69% |
| AMAT230929C00123000 | 2023-09-22 1:38PM EDT | 123.00 | 14.50 | 14.95 | 16.00 | 0.00 | - | - | 3 | 143.75% |
| AMAT230929C00124000 | 2023-09-19 1:47PM EDT | 124.00 | 14.60 | 13.90 | 14.80 | 0.00 | - | - | 3 | 118.36% |
| AMAT230929C00125000 | 2023-09-20 2:31PM EDT | 125.00 | 13.92 | 12.85 | 13.60 | 0.00 | - | 5 | 6 | 71.88% |
| AMAT230929C00126000 | 2023-09-19 3:50PM EDT | 126.00 | 12.40 | 11.80 | 12.65 | 0.00 | - | - | 1 | 65.63% |
| AMAT230929C00127000 | 2023-09-26 11:02AM EDT | 127.00 | 7.90 | 10.90 | 11.65 | 0.00 | - | 3 | 9 | 82.81% |
| AMAT230929C00128000 | 2023-09-27 12:30PM EDT | 128.00 | 6.25 | 10.00 | 10.45 | 0.00 | - | 3 | 3 | 56.25% |
| AMAT230929C00129000 | 2023-09-26 1:08PM EDT | 129.00 | 6.40 | 8.95 | 9.85 | 0.00 | - | 5 | 8 | 87.89% |
| AMAT230929C00130000 | 2023-09-27 10:45AM EDT | 130.00 | 5.60 | 7.90 | 8.55 | 0.00 | - | 1 | 21 | 93.55% |
| AMAT230929C00131000 | 2023-09-27 9:32AM EDT | 131.00 | 5.25 | 6.90 | 7.60 | 0.00 | - | 1 | 37 | 51.17% |
| AMAT230929C00132000 | 2023-09-26 11:32AM EDT | 132.00 | 4.10 | 5.95 | 6.65 | 0.00 | - | 3 | 32 | 53.52% |
| AMAT230929C00133000 | 2023-09-28 1:38PM EDT | 133.00 | 5.70 | 5.25 | 5.50 | +2.40 | +72.73% | 2 | 156 | 54.20% |
| AMAT230929C00134000 | 2023-09-28 2:36PM EDT | 134.00 | 4.27 | 4.25 | 5.00 | +1.55 | +56.99% | 38 | 443 | 62.31% |
| AMAT230929C00135000 | 2023-09-28 3:46PM EDT | 135.00 | 3.57 | 3.25 | 3.60 | +1.42 | +66.05% | 289 | 267 | 51.07% |
| AMAT230929C00136000 | 2023-09-28 3:36PM EDT | 136.00 | 2.75 | 2.38 | 2.82 | +1.10 | +66.67% | 261 | 478 | 50.59% |
| AMAT230929C00137000 | 2023-09-28 3:39PM EDT | 137.00 | 1.88 | 1.66 | 2.02 | +0.79 | +72.48% | 602 | 243 | 46.00% |
| AMAT230929C00138000 | 2023-09-28 3:54PM EDT | 138.00 | 1.26 | 1.20 | 1.46 | +0.48 | +61.54% | 532 | 1,037 | 46.68% |
| AMAT230929C00139000 | 2023-09-28 3:57PM EDT | 139.00 | 0.81 | 0.72 | 0.81 | +0.28 | +52.83% | 294 | 481 | 40.04% |
| AMAT230929C00140000 | 2023-09-28 3:57PM EDT | 140.00 | 0.42 | 0.39 | 0.52 | +0.02 | +5.00% | 2,570 | 2,475 | 41.55% |
| AMAT230929C00141000 | 2023-09-28 3:53PM EDT | 141.00 | 0.21 | 0.18 | 0.30 | -0.19 | -47.50% | 157 | 369 | 41.70% |
| AMAT230929C00142000 | 2023-09-28 3:55PM EDT | 142.00 | 0.11 | 0.10 | 0.12 | -0.10 | -47.62% | 80 | 342 | 38.67% |
| AMAT230929C00143000 | 2023-09-28 3:53PM EDT | 143.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 54 | 943 | 39.45% |
| AMAT230929C00144000 | 2023-09-28 3:54PM EDT | 144.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 47 | 202 | 42.58% |
| AMAT230929C00145000 | 2023-09-28 3:29PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 131 | 457 | 46.09% |
| AMAT230929C00146000 | 2023-09-28 3:18PM EDT | 146.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 16 | 210 | 51.56% |
| AMAT230929C00147000 | 2023-09-28 10:13AM EDT | 147.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 4 | 103 | 59.38% |
| AMAT230929C00148000 | 2023-09-28 12:35PM EDT | 148.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 62 | 446 | 62.11% |
| AMAT230929C00149000 | 2023-09-28 1:41PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 307 | 53.13% |
| AMAT230929C00150000 | 2023-09-28 3:41PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 135 | 237 | 70.31% |
| AMAT230929C00152500 | 2023-09-28 10:43AM EDT | 152.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 214 | 84.38% |
| AMAT230929C00155000 | 2023-09-28 12:10PM EDT | 155.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 11 | 361 | 96.88% |
| AMAT230929C00157500 | 2023-09-27 1:03PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 124 | 87.50% |
| AMAT230929C00160000 | 2023-09-27 11:43AM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 374 | 117.19% |
| AMAT230929C00162500 | 2023-09-27 12:12PM EDT | 162.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 640 | 129.69% |
| AMAT230929C00165000 | 2023-09-22 2:34PM EDT | 165.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 303 | 140.63% |
| AMAT230929C00167500 | 2023-09-25 10:54AM EDT | 167.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 133 | 344 | 143.75% |
| AMAT230929C00170000 | 2023-09-27 3:55PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 758 | 143.75% |
| AMAT230929C00172500 | 2023-09-15 2:49PM EDT | 172.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 58 | 176.56% |
| AMAT230929C00175000 | 2023-09-19 9:51AM EDT | 175.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 39 | 212.50% |
| AMAT230929C00177500 | 2023-09-18 9:30AM EDT | 177.50 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 41 | 190.63% |
| AMAT230929C00180000 | 2023-09-26 2:39PM EDT | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 190.63% |
| AMAT230929C00185000 | 2023-09-25 12:42PM EDT | 185.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 16 | 232.81% |
| AMAT230929C00190000 | 2023-09-12 10:20AM EDT | 190.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 66 | 66 | 248.44% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230929P00090000 | 2023-09-22 9:55AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 287.50% |
| AMAT230929P00095000 | 2023-09-08 11:44AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 250.00% |
| AMAT230929P00100000 | 2023-09-28 11:22AM EDT | 100.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 10 | 246.88% |
| AMAT230929P00105000 | 2023-09-27 9:53AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 42 | 212.50% |
| AMAT230929P00110000 | 2023-09-27 3:42PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 178 | 150.00% |
| AMAT230929P00115000 | 2023-09-28 9:34AM EDT | 115.00 | 0.14 | 0.00 | 0.13 | +0.11 | +366.67% | 15 | 1,152 | 164.84% |
| AMAT230929P00117000 | 2023-09-26 2:34PM EDT | 117.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 600 | 135.94% |
| AMAT230929P00118000 | 2023-09-27 10:49AM EDT | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 61 | 120.31% |
| AMAT230929P00119000 | 2023-09-27 3:59PM EDT | 119.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 1 | 16 | 128.91% |
| AMAT230929P00120000 | 2023-09-28 9:34AM EDT | 120.00 | 0.02 | 0.00 | 0.16 | -0.02 | -50.00% | 2 | 309 | 135.94% |
| AMAT230929P00121000 | 2023-09-27 2:30PM EDT | 121.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 339 | 103.13% |
| AMAT230929P00122000 | 2023-09-28 2:55PM EDT | 122.00 | 0.01 | 0.00 | 0.12 | -0.06 | -85.71% | 90 | 96 | 116.80% |
| AMAT230929P00123000 | 2023-09-28 3:34PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 644 | 263 | 81.25% |
| AMAT230929P00124000 | 2023-09-28 2:54PM EDT | 124.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 459 | 198 | 81.25% |
| AMAT230929P00125000 | 2023-09-28 3:34PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 30 | 324 | 85.16% |
| AMAT230929P00126000 | 2023-09-28 12:00PM EDT | 126.00 | 0.04 | 0.00 | 0.05 | -0.25 | -86.21% | 4 | 44 | 79.69% |
| AMAT230929P00127000 | 2023-09-28 2:51PM EDT | 127.00 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 7 | 154 | 73.44% |
| AMAT230929P00128000 | 2023-09-28 3:11PM EDT | 128.00 | 0.03 | 0.01 | 0.03 | -0.27 | -90.00% | 17 | 748 | 65.63% |
| AMAT230929P00129000 | 2023-09-28 1:54PM EDT | 129.00 | 0.03 | 0.01 | 0.03 | -0.37 | -92.50% | 21 | 178 | 59.38% |
| AMAT230929P00130000 | 2023-09-28 3:31PM EDT | 130.00 | 0.03 | 0.03 | 0.04 | -0.57 | -95.00% | 59 | 657 | 58.59% |
| AMAT230929P00131000 | 2023-09-28 3:46PM EDT | 131.00 | 0.03 | 0.02 | 0.05 | -0.71 | -95.95% | 45 | 363 | 52.34% |
| AMAT230929P00132000 | 2023-09-28 3:35PM EDT | 132.00 | 0.04 | 0.03 | 0.05 | -0.93 | -95.88% | 98 | 318 | 48.83% |
| AMAT230929P00133000 | 2023-09-28 3:39PM EDT | 133.00 | 0.09 | 0.06 | 0.08 | -1.11 | -92.50% | 99 | 1,099 | 46.48% |
| AMAT230929P00134000 | 2023-09-28 2:47PM EDT | 134.00 | 0.15 | 0.11 | 0.13 | -1.39 | -90.26% | 923 | 957 | 44.14% |
| AMAT230929P00135000 | 2023-09-28 3:48PM EDT | 135.00 | 0.26 | 0.19 | 0.23 | -1.70 | -86.73% | 548 | 655 | 42.77% |
| AMAT230929P00136000 | 2023-09-28 3:40PM EDT | 136.00 | 0.38 | 0.34 | 0.38 | -2.08 | -84.55% | 360 | 776 | 40.82% |
| AMAT230929P00137000 | 2023-09-28 3:58PM EDT | 137.00 | 0.60 | 0.52 | 0.65 | -2.50 | -80.65% | 252 | 350 | 40.33% |
| AMAT230929P00138000 | 2023-09-28 3:54PM EDT | 138.00 | 1.07 | 0.87 | 1.02 | -2.41 | -69.25% | 307 | 753 | 39.06% |
| AMAT230929P00139000 | 2023-09-28 3:26PM EDT | 139.00 | 1.41 | 1.34 | 1.59 | -2.59 | -64.75% | 226 | 241 | 40.04% |
| AMAT230929P00140000 | 2023-09-28 3:37PM EDT | 140.00 | 2.25 | 1.93 | 2.45 | -2.70 | -54.55% | 44 | 428 | 47.56% |
| AMAT230929P00141000 | 2023-09-28 3:55PM EDT | 141.00 | 3.05 | 2.77 | 3.15 | -4.33 | -58.67% | 7 | 148 | 45.31% |
| AMAT230929P00142000 | 2023-09-28 3:55PM EDT | 142.00 | 3.95 | 3.60 | 3.95 | -2.71 | -40.69% | 9 | 225 | 42.48% |
| AMAT230929P00143000 | 2023-09-28 12:53PM EDT | 143.00 | 3.85 | 4.55 | 5.10 | -4.05 | -51.27% | 60 | 668 | 60.35% |
| AMAT230929P00144000 | 2023-09-28 12:05PM EDT | 144.00 | 5.30 | 5.30 | 6.00 | -3.81 | -41.82% | 6 | 376 | 61.52% |
| AMAT230929P00145000 | 2023-09-28 11:31AM EDT | 145.00 | 7.00 | 6.35 | 6.95 | -1.95 | -21.79% | 11 | 45 | 64.65% |
| AMAT230929P00146000 | 2023-09-27 10:31AM EDT | 146.00 | 10.60 | 7.30 | 8.45 | 0.00 | - | 4 | 23 | 63.09% |
| AMAT230929P00147000 | 2023-09-27 12:19PM EDT | 147.00 | 13.80 | 8.45 | 9.05 | 0.00 | - | 3 | 3 | 87.50% |
| AMAT230929P00148000 | 2023-09-27 12:19PM EDT | 148.00 | 14.80 | 9.15 | 10.15 | 0.00 | - | 2 | 2 | 102.54% |
| AMAT230929P00149000 | 2023-09-27 1:13PM EDT | 149.00 | 15.25 | 10.45 | 11.05 | 0.00 | - | 14 | 0 | 101.37% |
| AMAT230929P00150000 | 2023-09-27 12:19PM EDT | 150.00 | 16.80 | 11.15 | 12.15 | 0.00 | - | 2 | 0 | 116.80% |
| AMAT230929P00152500 | 2023-09-28 9:47AM EDT | 152.50 | 16.93 | 13.65 | 14.70 | -1.32 | -7.23% | 5 | 7 | 138.09% |
| AMAT230929P00155000 | 2023-09-26 10:56AM EDT | 155.00 | 20.80 | 16.45 | 17.05 | 0.00 | - | 2 | 0 | 139.84% |
| AMAT230929P00157500 | 2023-09-19 10:56AM EDT | 157.50 | 20.47 | 19.00 | 19.60 | 0.00 | - | 2 | 0 | 103.13% |
| AMAT230929P00160000 | 2023-09-21 9:50AM EDT | 160.00 | 23.65 | 21.45 | 22.05 | 0.00 | - | 3 | 0 | 169.14% |
| AMAT230929P00162500 | 2023-08-14 3:50PM EDT | 162.50 | 21.85 | 17.60 | 18.25 | 0.00 | - | - | 0 | 0.00% |
| AMAT230929P00165000 | 2023-09-28 12:35PM EDT | 165.00 | 25.50 | 26.40 | 27.20 | +25.50 | - | 15 | 0 | 134.38% |
| AMAT230929P00170000 | 2023-09-05 10:43AM EDT | 170.00 | 16.60 | 31.15 | 32.00 | 0.00 | - | 2 | 0 | 214.45% |
| AMAT230929P00172500 | 2023-09-27 1:14PM EDT | 172.50 | 38.90 | 33.70 | 34.60 | 0.00 | - | 1 | 0 | 242.58% |
| AMAT230929P00175000 | 2023-08-18 9:30AM EDT | 175.00 | 37.80 | 36.45 | 37.15 | 0.00 | - | 10 | 0 | 173.44% |
© 2023 Yahoo. Todos los derechos reservados.
