Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:57AM EDT. Mercado abierto.
Precio de ejercicio:125.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00125000 | 2024-06-07 1:13PM EDT | 2024-06-21 | 97.50 | 108.45 | 110.20 | 0.00 | - | 1 | 489 | 160.94% |
| AMAT240719C00125000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 91.00 | 109.30 | 110.80 | 0.00 | - | 2 | 12 | 106.64% |
| AMAT240816C00125000 | 2024-05-31 11:09AM EDT | 2024-08-16 | 87.66 | 110.10 | 112.20 | 0.00 | - | 2 | 2 | 86.38% |
| AMAT240920C00125000 | 2024-06-13 12:23PM EDT | 2024-09-20 | 112.00 | 110.25 | 111.60 | 0.00 | - | 1 | 13 | 66.26% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 2024-12-20 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT250117C00125000 | 2024-06-12 2:23PM EDT | 2025-01-17 | 116.62 | 112.65 | 114.15 | 0.00 | - | 5 | 130 | 60.68% |
| AMAT250321C00125000 | 2024-06-10 10:29AM EDT | 2025-03-21 | 105.05 | 112.80 | 116.30 | 0.00 | - | 5 | 31 | 58.00% |
| AMAT260116C00125000 | 2024-05-23 9:39AM EDT | 2026-01-16 | 111.78 | 119.85 | 122.15 | 0.00 | - | 1 | 561 | 54.10% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00125000 | 2024-06-03 3:49PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 18 | 393.75% |
| AMAT240621P00125000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.30 | 0.00 | - | 4 | 3,091 | 182.42% |
| AMAT240719P00125000 | 2024-05-24 1:04PM EDT | 2024-07-19 | 0.14 | 0.01 | 0.31 | 0.00 | - | 110 | 510 | 86.72% |
| AMAT240920P00125000 | 2024-05-23 1:51PM EDT | 2024-09-20 | 0.20 | 0.05 | 0.43 | 0.00 | - | 3 | 222 | 55.18% |
| AMAT241018P00125000 | 2024-06-12 1:27PM EDT | 2024-10-18 | 0.20 | 0.08 | 0.50 | 0.00 | - | 65 | 141 | 50.05% |
| AMAT241115P00125000 | 2024-05-28 12:59PM EDT | 2024-11-15 | 0.46 | 0.28 | 0.38 | 0.00 | - | 100 | 110 | 47.14% |
| AMAT241220P00125000 | 2024-06-13 10:11AM EDT | 2024-12-20 | 0.44 | 0.42 | 0.55 | 0.00 | - | 1 | 152 | 45.14% |
| AMAT250117P00125000 | 2024-06-13 10:12AM EDT | 2025-01-17 | 0.59 | 0.56 | 0.69 | 0.00 | - | 1 | 2,687 | 43.80% |
| AMAT250321P00125000 | 2024-06-06 11:52AM EDT | 2025-03-21 | 1.48 | 0.00 | 3.05 | 0.00 | - | 30 | 38 | 52.62% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 2025-06-20 | 2.88 | 0.15 | 3.70 | 0.00 | - | 10 | 11 | 48.10% |
| AMAT260116P00125000 | 2024-06-12 3:50PM EDT | 2026-01-16 | 3.25 | 3.35 | 3.90 | 0.00 | - | 4 | 99 | 39.00% |
| AMAT261218P00125000 | 2024-06-05 1:17PM EDT | 2026-12-18 | 7.15 | 5.20 | 8.00 | 0.00 | - | - | 2 | 38.65% |
© 2024 Yahoo. Todos los derechos reservados.