Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00145000 | 2024-06-14 1:51PM EDT | 2024-06-21 | 93.12 | 91.30 | 92.60 | +1.72 | +1.88% | 5 | 950 | 177.05% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240920C00145000 | 2024-05-21 1:32PM EDT | 2024-09-20 | 77.25 | 93.25 | 94.75 | 0.00 | - | 1 | 68 | 64.51% |
| AMAT241018C00145000 | 2024-05-21 1:32PM EDT | 2024-10-18 | 78.10 | 94.00 | 95.45 | 0.00 | - | 1 | 1 | 61.50% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 79.25 | 81.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 2024-12-20 | 76.71 | 95.25 | 97.30 | 0.00 | - | 1 | 20 | 56.92% |
| AMAT250117C00145000 | 2024-06-12 2:23PM EDT | 2025-01-17 | 97.92 | 96.20 | 98.20 | 0.00 | - | 5 | 995 | 56.38% |
| AMAT250321C00145000 | 2024-05-23 2:49PM EDT | 2025-03-21 | 80.00 | 97.15 | 100.20 | 0.00 | - | 3 | 8 | 53.85% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00145000 | 2024-06-13 12:00PM EDT | 2026-01-16 | 105.75 | 106.00 | 107.70 | 0.00 | - | 1 | 119 | 50.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00145000 | 2024-05-24 3:01PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 1,594 | 145.12% |
| AMAT240719P00145000 | 2024-06-11 3:54PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 107 | 60.16% |
| AMAT240920P00145000 | 2024-06-03 2:27PM EDT | 2024-09-20 | 0.57 | 0.17 | 0.27 | 0.00 | - | 4 | 851 | 44.73% |
| AMAT241018P00145000 | 2024-06-06 3:42PM EDT | 2024-10-18 | 0.60 | 0.04 | 0.44 | 0.00 | - | 5 | 50 | 42.58% |
| AMAT241115P00145000 | 2024-06-13 2:26PM EDT | 2024-11-15 | 0.67 | 0.64 | 0.78 | 0.00 | - | 2 | 67 | 42.55% |
| AMAT241220P00145000 | 2024-06-13 3:28PM EDT | 2024-12-20 | 0.94 | 0.93 | 1.07 | 0.00 | - | 6 | 65 | 40.83% |
| AMAT250117P00145000 | 2024-06-12 12:39PM EDT | 2025-01-17 | 1.20 | 1.17 | 1.32 | 0.00 | - | 10 | 701 | 39.80% |
| AMAT250321P00145000 | 2024-06-13 11:23AM EDT | 2025-03-21 | 2.06 | 0.66 | 2.98 | 0.00 | - | 1 | 9 | 42.46% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 4.90 | 2.15 | 3.30 | 0.00 | - | 2 | 148 | 37.92% |
| AMAT260116P00145000 | 2024-06-14 1:54PM EDT | 2026-01-16 | 5.77 | 5.60 | 6.05 | -0.69 | -10.68% | 1 | 200 | 36.30% |
| AMAT261218P00145000 | 2024-05-28 2:48PM EDT | 2026-12-18 | 12.48 | 8.50 | 11.55 | 0.00 | - | 1 | 1 | 36.54% |
© 2024 Yahoo. Todos los derechos reservados.