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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00140000 | 2024-05-17 1:57PM EDT | 140.00 | 72.20 | 78.40 | 81.95 | 0.00 | - | 1 | 11 | 181.64% |
| AMAT240524C00150000 | 2024-05-07 11:10AM EDT | 150.00 | 58.97 | 68.40 | 71.95 | 0.00 | - | - | 1 | 157.03% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 160.00 | 39.40 | 58.35 | 62.00 | 0.00 | - | 1 | 2 | 133.40% |
| AMAT240524C00165000 | 2024-05-20 3:26PM EDT | 165.00 | 55.42 | 53.35 | 57.00 | +15.47 | +38.72% | 30 | 41 | 122.27% |
| AMAT240524C00170000 | 2024-05-20 3:45PM EDT | 170.00 | 50.15 | 48.55 | 51.90 | +8.33 | +19.92% | 5 | 16 | 114.84% |
| AMAT240524C00175000 | 2024-05-13 9:30AM EDT | 175.00 | 33.47 | 43.75 | 46.90 | 0.00 | - | 1 | 8 | 109.57% |
| AMAT240524C00180000 | 2024-05-15 1:20PM EDT | 180.00 | 35.85 | 38.55 | 42.00 | 0.00 | - | 2 | 6 | 95.61% |
| AMAT240524C00182500 | 2024-05-20 3:21PM EDT | 182.50 | 37.40 | 35.95 | 39.45 | +9.35 | +33.33% | 5 | 5 | 85.94% |
| AMAT240524C00185000 | 2024-05-20 3:24PM EDT | 185.00 | 35.11 | 33.30 | 36.95 | +13.88 | +65.38% | 4 | 15 | 75.98% |
| AMAT240524C00187500 | 2024-05-17 2:56PM EDT | 187.50 | 24.72 | 31.10 | 34.50 | 0.00 | - | 28 | 13 | 80.27% |
| AMAT240524C00190000 | 2024-05-20 3:26PM EDT | 190.00 | 30.30 | 28.35 | 31.95 | +8.30 | +37.73% | 8 | 24 | 67.38% |
| AMAT240524C00192500 | 2024-05-17 12:32PM EDT | 192.50 | 21.09 | 25.90 | 29.50 | 0.00 | - | 4 | 5 | 64.94% |
| AMAT240524C00195000 | 2024-05-17 3:56PM EDT | 195.00 | 17.05 | 24.55 | 26.50 | 0.00 | - | 14 | 35 | 71.29% |
| AMAT240524C00197500 | 2024-05-17 12:25PM EDT | 197.50 | 20.05 | 22.10 | 23.35 | +4.20 | +26.50% | 1 | 8 | 55.52% |
| AMAT240524C00200000 | 2024-05-20 1:56PM EDT | 200.00 | 19.70 | 18.95 | 22.05 | +8.36 | +73.72% | 55 | 161 | 58.79% |
| AMAT240524C00202500 | 2024-05-20 3:50PM EDT | 202.50 | 17.49 | 17.20 | 18.30 | +6.79 | +63.46% | 7 | 29 | 59.57% |
| AMAT240524C00205000 | 2024-05-20 3:12PM EDT | 205.00 | 15.00 | 13.25 | 16.55 | +6.62 | +79.00% | 62 | 151 | 65.80% |
| AMAT240524C00207500 | 2024-05-20 1:24PM EDT | 207.50 | 12.75 | 12.40 | 13.95 | +6.60 | +107.32% | 48 | 107 | 56.98% |
| AMAT240524C00210000 | 2024-05-20 3:56PM EDT | 210.00 | 10.30 | 10.25 | 10.90 | +5.75 | +126.37% | 487 | 524 | 41.50% |
| AMAT240524C00212500 | 2024-05-20 3:58PM EDT | 212.50 | 8.15 | 8.15 | 8.90 | +4.79 | +142.56% | 175 | 337 | 41.16% |
| AMAT240524C00215000 | 2024-05-20 3:57PM EDT | 215.00 | 6.41 | 6.30 | 6.70 | +4.05 | +171.61% | 539 | 1,058 | 36.55% |
| AMAT240524C00217500 | 2024-05-20 3:57PM EDT | 217.50 | 4.65 | 4.70 | 4.95 | +3.11 | +201.95% | 769 | 497 | 35.18% |
| AMAT240524C00220000 | 2024-05-20 3:59PM EDT | 220.00 | 3.50 | 3.40 | 3.60 | +2.50 | +250.00% | 1,907 | 1,192 | 35.29% |
| AMAT240524C00222500 | 2024-05-20 3:55PM EDT | 222.50 | 2.49 | 2.43 | 2.47 | +1.93 | +344.64% | 683 | 458 | 34.88% |
| AMAT240524C00225000 | 2024-05-20 3:59PM EDT | 225.00 | 1.60 | 1.57 | 1.66 | +1.20 | +300.00% | 1,764 | 530 | 35.06% |
| AMAT240524C00227500 | 2024-05-20 3:37PM EDT | 227.50 | 1.05 | 1.02 | 1.07 | +0.79 | +303.85% | 589 | 3,243 | 35.18% |
| AMAT240524C00230000 | 2024-05-20 3:49PM EDT | 230.00 | 0.68 | 0.60 | 0.69 | +0.55 | +423.08% | 709 | 492 | 35.79% |
| AMAT240524C00232500 | 2024-05-20 3:47PM EDT | 232.50 | 0.41 | 0.36 | 0.40 | +0.33 | +412.50% | 432 | 251 | 35.60% |
| AMAT240524C00235000 | 2024-05-20 3:33PM EDT | 235.00 | 0.22 | 0.22 | 0.24 | +0.18 | +450.00% | 347 | 331 | 36.04% |
| AMAT240524C00237500 | 2024-05-20 3:34PM EDT | 237.50 | 0.15 | 0.14 | 0.16 | +0.12 | +400.00% | 186 | 145 | 37.40% |
| AMAT240524C00240000 | 2024-05-20 2:21PM EDT | 240.00 | 0.08 | 0.08 | 0.31 | +0.07 | +700.00% | 86 | 197 | 47.22% |
| AMAT240524C00245000 | 2024-05-20 3:33PM EDT | 245.00 | 0.03 | 0.03 | 0.07 | +0.01 | +50.00% | 27 | 342 | 43.26% |
| AMAT240524C00250000 | 2024-05-20 3:33PM EDT | 250.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 4 | 240 | 44.92% |
| AMAT240524C00255000 | 2024-05-20 1:03PM EDT | 255.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 54 | 50.78% |
| AMAT240524C00260000 | 2024-05-16 3:49PM EDT | 260.00 | 0.01 | 0.00 | 0.32 | -0.09 | -90.00% | 4 | 39 | 70.80% |
| AMAT240524C00265000 | 2024-05-20 12:57PM EDT | 265.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 73 | 162 | 57.81% |
| AMAT240524C00270000 | 2024-05-16 2:18PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 48 | 66.41% |
| AMAT240524C00275000 | 2024-05-20 11:14AM EDT | 275.00 | 0.01 | 0.00 | 1.06 | -0.11 | -91.67% | 1 | 1 | 109.96% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 280.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.96% |
| AMAT240524C00285000 | 2024-05-20 3:41PM EDT | 285.00 | 0.01 | 0.00 | 1.11 | -0.35 | -97.22% | 58 | 8 | 124.71% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00110000 | 2024-05-14 11:35AM EDT | 110.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 247 | 797 | 271.88% |
| AMAT240524P00120000 | 2024-05-15 3:29PM EDT | 120.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 867 | 867 | 206.25% |
| AMAT240524P00125000 | 2024-05-16 11:51AM EDT | 125.00 | 0.01 | 0.00 | 1.82 | 0.00 | - | - | 374 | 279.00% |
| AMAT240524P00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.08 | 0.00 | 1.03 | 0.00 | - | 1 | 0 | 236.52% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 135.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 14 | 24 | 178.13% |
| AMAT240524P00140000 | 2024-05-16 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 260 | 643 | 148.44% |
| AMAT240524P00145000 | 2024-05-16 12:53PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 14 | 112.50% |
| AMAT240524P00150000 | 2024-05-08 12:00PM EDT | 150.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | 7 | 7 | 180.27% |
| AMAT240524P00155000 | 2024-05-15 3:54PM EDT | 155.00 | 0.05 | 0.00 | 1.63 | 0.00 | - | 7 | 21 | 181.64% |
| AMAT240524P00160000 | 2024-05-17 11:29AM EDT | 160.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 92.19% |
| AMAT240524P00165000 | 2024-05-20 3:09PM EDT | 165.00 | 0.01 | 0.00 | 0.11 | -0.37 | -97.37% | 1 | 212 | 100.78% |
| AMAT240524P00170000 | 2024-05-20 2:40PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 78 | 71.88% |
| AMAT240524P00175000 | 2024-05-17 3:05PM EDT | 175.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 37 | 336 | 78.13% |
| AMAT240524P00180000 | 2024-05-20 3:07PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 330 | 60.94% |
| AMAT240524P00182500 | 2024-05-20 2:31PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 50 | 59.38% |
| AMAT240524P00185000 | 2024-05-20 1:27PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 16 | 243 | 53.13% |
| AMAT240524P00187500 | 2024-05-20 1:08PM EDT | 187.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 56 | 117 | 53.13% |
| AMAT240524P00190000 | 2024-05-20 3:56PM EDT | 190.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 31 | 472 | 53.13% |
| AMAT240524P00192500 | 2024-05-20 3:03PM EDT | 192.50 | 0.03 | 0.00 | 0.15 | -0.08 | -72.73% | 28 | 262 | 53.32% |
| AMAT240524P00195000 | 2024-05-20 3:02PM EDT | 195.00 | 0.03 | 0.04 | 0.06 | -0.11 | -78.57% | 199 | 607 | 47.27% |
| AMAT240524P00197500 | 2024-05-20 2:21PM EDT | 197.50 | 0.06 | 0.04 | 0.05 | -0.17 | -73.91% | 97 | 2,479 | 41.80% |
| AMAT240524P00200000 | 2024-05-20 3:53PM EDT | 200.00 | 0.07 | 0.05 | 0.08 | -0.38 | -84.44% | 553 | 2,461 | 40.23% |
| AMAT240524P00202500 | 2024-05-20 3:21PM EDT | 202.50 | 0.12 | 0.09 | 0.12 | -0.60 | -83.33% | 110 | 873 | 38.28% |
| AMAT240524P00205000 | 2024-05-20 3:47PM EDT | 205.00 | 0.17 | 0.17 | 0.19 | -1.01 | -85.59% | 314 | 412 | 36.57% |
| AMAT240524P00207500 | 2024-05-20 3:46PM EDT | 207.50 | 0.31 | 0.30 | 0.33 | -1.56 | -83.42% | 227 | 713 | 35.65% |
| AMAT240524P00210000 | 2024-05-20 3:54PM EDT | 210.00 | 0.53 | 0.55 | 0.59 | -2.32 | -81.40% | 1,775 | 761 | 35.40% |
| AMAT240524P00212500 | 2024-05-20 3:53PM EDT | 212.50 | 0.91 | 0.95 | 1.01 | -3.11 | -77.36% | 557 | 367 | 35.30% |
| AMAT240524P00215000 | 2024-05-20 3:57PM EDT | 215.00 | 1.62 | 1.57 | 1.64 | -3.88 | -70.55% | 690 | 591 | 35.30% |
| AMAT240524P00217500 | 2024-05-20 3:56PM EDT | 217.50 | 2.48 | 2.44 | 2.52 | -4.89 | -66.35% | 528 | 520 | 35.39% |
| AMAT240524P00220000 | 2024-05-20 3:53PM EDT | 220.00 | 3.50 | 3.55 | 3.70 | -5.37 | -60.54% | 338 | 79 | 35.79% |
| AMAT240524P00222500 | 2024-05-20 3:38PM EDT | 222.50 | 5.03 | 5.00 | 5.15 | -5.98 | -54.31% | 122 | 57 | 36.18% |
| AMAT240524P00225000 | 2024-05-20 3:32PM EDT | 225.00 | 6.65 | 6.55 | 6.90 | -6.19 | -48.21% | 68 | 25 | 37.18% |
| AMAT240524P00227500 | 2024-05-17 9:57AM EDT | 227.50 | 15.60 | 8.45 | 9.75 | 0.00 | - | 3 | 3 | 48.95% |
| AMAT240524P00230000 | 2024-05-20 3:23PM EDT | 230.00 | 10.80 | 10.20 | 11.50 | -8.20 | -43.16% | 17 | 10 | 46.92% |
| AMAT240524P00232500 | 2024-05-20 12:17PM EDT | 232.50 | 12.92 | 11.20 | 13.45 | -2.68 | -17.18% | 1 | 2 | 45.09% |
| AMAT240524P00235000 | 2024-05-16 3:39PM EDT | 235.00 | 21.01 | 14.50 | 17.50 | 0.00 | - | 1 | 2 | 51.61% |
| AMAT240524P00250000 | 2024-05-16 12:30PM EDT | 250.00 | 34.04 | 28.40 | 32.05 | 0.00 | - | - | 2 | 57.62% |
| AMAT240524P00255000 | 2024-05-16 12:30PM EDT | 255.00 | 38.89 | 33.55 | 37.10 | 0.00 | - | - | 2 | 70.12% |
© 2024 Yahoo. Todos los derechos reservados.