U.S. markets open in 4 hours 40 minutes
F S&P 500
5,431.75 -6.75 (-0.12%) F Dow Jones
38,513.00 -164.00 (-0.42%) F Nasdaq
19,638.00 +35.50 (+0.18%) E-mini Russell 2000 Index Futur
2,021.30 -19.70 (-0.97%) Petróleo
78.03 -0.59 (-0.75%) Oro
2,333.10 +15.10 (+0.65%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614C00170000 | 2024-06-11 11:33AM EDT | 2024-06-14 | 58.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621C00170000 | 2024-06-13 1:30PM EDT | 2024-06-21 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240705C00170000 | 2024-06-07 10:35AM EDT | 2024-07-05 | 52.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00170000 | 2024-06-10 9:30AM EDT | 2024-07-19 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240816C00170000 | 2024-06-13 10:56AM EDT | 2024-08-16 | 67.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00170000 | 2024-06-13 1:37PM EDT | 2024-09-20 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 2024-10-18 | 58.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241115C00170000 | 2024-05-28 2:52PM EDT | 2024-11-15 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00170000 | 2024-06-12 9:55AM EDT | 2024-12-20 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117C00170000 | 2024-06-13 3:56PM EDT | 2025-01-17 | 75.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 0.00% |
| AMAT250620C00170000 | 2024-06-12 3:06PM EDT | 2025-06-20 | 79.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT260116C00170000 | 2024-06-03 12:54PM EDT | 2026-01-16 | 65.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT261218C00170000 | 2024-06-12 9:57AM EDT | 2026-12-18 | 96.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00170000 | 2024-05-24 12:30PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMAT240621P00170000 | 2024-06-12 11:45AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AMAT240628P00170000 | 2024-06-13 12:59PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240705P00170000 | 2024-06-12 10:48AM EDT | 2024-07-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT240712P00170000 | 2024-06-13 1:26PM EDT | 2024-07-12 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT240719P00170000 | 2024-06-13 11:31AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMAT240726P00170000 | 2024-06-07 2:11PM EDT | 2024-07-26 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT240816P00170000 | 2024-06-12 11:22AM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240920P00170000 | 2024-06-12 2:10PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMAT241018P00170000 | 2024-06-11 12:47PM EDT | 2024-10-18 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00170000 | 2024-06-13 3:33PM EDT | 2024-11-15 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241220P00170000 | 2024-06-12 2:11PM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT250117P00170000 | 2024-06-13 2:05PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250321P00170000 | 2024-06-13 2:56PM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620P00170000 | 2024-06-11 3:48PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00170000 | 2024-06-11 12:43PM EDT | 2026-01-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AMAT261218P00170000 | 2024-06-13 3:00PM EDT | 2026-12-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.