U.S. markets open in 5 hours 25 minutes
F S&P 500
5,334.00 +2.25 (+0.04%) F Dow Jones
39,946.00 +2.00 (+0.01%) F Nasdaq
18,756.50 -6.50 (-0.03%) E-mini Russell 2000 Index Futur
2,109.30 -0.60 (-0.03%) Petróleo
78.93 -0.87 (-1.09%) Oro
2,421.90 -16.60 (-0.68%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524C00150000 | 2024-05-07 11:10AM EDT | 150.00 | 58.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 160.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524C00165000 | 2024-05-20 3:26PM EDT | 165.00 | 55.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMAT240524C00170000 | 2024-05-20 3:45PM EDT | 170.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240524C00175000 | 2024-05-13 9:30AM EDT | 175.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524C00180000 | 2024-05-15 1:20PM EDT | 180.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240524C00182500 | 2024-05-20 3:21PM EDT | 182.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240524C00185000 | 2024-05-20 3:24PM EDT | 185.00 | 35.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240524C00187500 | 2024-05-17 2:56PM EDT | 187.50 | 24.72 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMAT240524C00190000 | 2024-05-20 3:26PM EDT | 190.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240524C00192500 | 2024-05-17 12:32PM EDT | 192.50 | 21.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240524C00195000 | 2024-05-17 3:56PM EDT | 195.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT240524C00197500 | 2024-05-20 10:22AM EDT | 197.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524C00200000 | 2024-05-20 2:33PM EDT | 200.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMAT240524C00202500 | 2024-05-20 3:56PM EDT | 202.50 | 17.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240524C00205000 | 2024-05-20 3:12PM EDT | 205.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AMAT240524C00207500 | 2024-05-20 1:24PM EDT | 207.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMAT240524C00210000 | 2024-05-20 3:56PM EDT | 210.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 0.00% |
| AMAT240524C00212500 | 2024-05-20 3:58PM EDT | 212.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| AMAT240524C00215000 | 2024-05-20 3:58PM EDT | 215.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| AMAT240524C00217500 | 2024-05-20 3:57PM EDT | 217.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 0.00% |
| AMAT240524C00220000 | 2024-05-20 3:59PM EDT | 220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,907 | 0 | 0.10% |
| AMAT240524C00222500 | 2024-05-20 3:59PM EDT | 222.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 3.13% |
| AMAT240524C00225000 | 2024-05-20 3:59PM EDT | 225.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,764 | 0 | 6.25% |
| AMAT240524C00227500 | 2024-05-20 3:55PM EDT | 227.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 6.25% |
| AMAT240524C00230000 | 2024-05-20 3:54PM EDT | 230.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 12.50% |
| AMAT240524C00232500 | 2024-05-20 3:47PM EDT | 232.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 12.50% |
| AMAT240524C00235000 | 2024-05-20 3:58PM EDT | 235.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 12.50% |
| AMAT240524C00237500 | 2024-05-20 3:34PM EDT | 237.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| AMAT240524C00240000 | 2024-05-20 2:21PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| AMAT240524C00245000 | 2024-05-20 3:33PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AMAT240524C00250000 | 2024-05-20 3:33PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240524C00255000 | 2024-05-20 1:03PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT240524C00260000 | 2024-05-20 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240524C00265000 | 2024-05-20 12:57PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| AMAT240524C00270000 | 2024-05-16 2:18PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| AMAT240524C00275000 | 2024-05-20 11:14AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 280.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.95% |
| AMAT240524C00285000 | 2024-05-20 3:41PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| AMAT240524P00120000 | 2024-05-15 3:29PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 50.00% |
| AMAT240524P00125000 | 2024-05-16 11:51AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240524P00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMAT240524P00140000 | 2024-05-16 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| AMAT240524P00145000 | 2024-05-20 10:27AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240524P00150000 | 2024-05-08 12:00PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240524P00155000 | 2024-05-15 3:54PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240524P00160000 | 2024-05-17 11:29AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240524P00165000 | 2024-05-20 3:09PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240524P00170000 | 2024-05-20 2:40PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| AMAT240524P00175000 | 2024-05-20 2:18PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AMAT240524P00180000 | 2024-05-20 3:07PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240524P00182500 | 2024-05-20 2:31PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240524P00185000 | 2024-05-20 2:15PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMAT240524P00187500 | 2024-05-20 2:16PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AMAT240524P00190000 | 2024-05-20 3:56PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMAT240524P00192500 | 2024-05-20 3:03PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AMAT240524P00195000 | 2024-05-20 3:02PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| AMAT240524P00197500 | 2024-05-20 2:21PM EDT | 197.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| AMAT240524P00200000 | 2024-05-20 3:53PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 25.00% |
| AMAT240524P00202500 | 2024-05-20 3:21PM EDT | 202.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AMAT240524P00205000 | 2024-05-20 3:59PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| AMAT240524P00207500 | 2024-05-20 3:46PM EDT | 207.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| AMAT240524P00210000 | 2024-05-20 3:54PM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,775 | 0 | 12.50% |
| AMAT240524P00212500 | 2024-05-20 3:53PM EDT | 212.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 6.25% |
| AMAT240524P00215000 | 2024-05-20 3:57PM EDT | 215.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 6.25% |
| AMAT240524P00217500 | 2024-05-20 3:59PM EDT | 217.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 3.13% |
| AMAT240524P00220000 | 2024-05-20 3:53PM EDT | 220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| AMAT240524P00222500 | 2024-05-20 3:38PM EDT | 222.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AMAT240524P00225000 | 2024-05-20 3:32PM EDT | 225.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMAT240524P00227500 | 2024-05-17 9:57AM EDT | 227.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240524P00230000 | 2024-05-20 3:23PM EDT | 230.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMAT240524P00232500 | 2024-05-20 12:17PM EDT | 232.50 | 12.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524P00235000 | 2024-05-16 3:39PM EDT | 235.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524P00250000 | 2024-05-16 12:30PM EDT | 250.00 | 34.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240524P00255000 | 2024-05-16 12:30PM EDT | 255.00 | 38.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.