U.S. markets close in 2 hours 7 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
234.27+2.10 (+0.90%)
A partir del 01:53PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:270.00
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240628C002700002024-06-20 1:56PM EDT2024-06-280.180.010.050.00-252177.34%
AMAT240705C002700002024-06-27 11:06AM EDT2024-07-050.050.030.06-0.02-28.57%52439.65%
AMAT240712C002700002024-06-27 1:07PM EDT2024-07-120.140.120.16-0.07-33.33%36934.18%
AMAT240719C002700002024-06-27 12:22PM EDT2024-07-190.290.360.41-0.13-30.95%2499933.69%
AMAT240726C002700002024-06-26 12:13PM EDT2024-07-260.770.650.710.00-11533.15%
AMAT240802C002700002024-06-25 3:29PM EDT2024-08-021.311.031.180.00-53133.79%
AMAT240816C002700002024-06-27 1:37PM EDT2024-08-162.752.702.77+0.15+5.77%2117537.09%
AMAT240920C002700002024-06-27 1:38PM EDT2024-09-205.105.005.10+0.17+3.45%1682,20435.83%
AMAT241018C002700002024-06-27 12:08PM EDT2024-10-186.857.307.45-0.04-0.58%1047036.70%
AMAT241115C002700002024-06-26 1:31PM EDT2024-11-159.8610.2010.400.00-423438.70%
AMAT241220C002700002024-06-26 2:37PM EDT2024-12-2013.5012.5012.85+1.40+11.57%624638.79%
AMAT250117C002700002024-06-27 1:30PM EDT2025-01-1714.2914.1514.50-1.26-8.10%2253938.56%
AMAT250321C002700002024-06-27 10:40AM EDT2025-03-2119.4518.0018.90-0.70-3.47%320339.47%
AMAT250620C002700002024-06-27 1:18PM EDT2025-06-2023.9323.8024.25+0.18+0.76%231239.99%
AMAT260116C002700002024-06-20 9:52AM EDT2026-01-1640.6033.4034.600.00-112740.67%
AMAT261218C002700002024-06-20 2:03PM EDT2026-12-1853.8045.0050.000.00-64042.73%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMAT240712P002700002024-06-24 9:57AM EDT2024-07-1238.3034.8037.700.00-1059.38%
AMAT240719P002700002024-06-21 2:17PM EDT2024-07-1934.6035.1037.700.00-1149.52%
AMAT240816P002700002024-06-25 9:55AM EDT2024-08-1639.4036.2538.900.00-2518738.86%
AMAT250117P002700002024-06-18 1:51PM EDT2025-01-1736.4043.6544.350.00-142329.35%
AMAT250321P002700002024-06-21 10:33AM EDT2025-03-2147.2045.6046.950.00-131229.33%
AMAT250620P002700002024-06-26 12:47PM EDT2025-06-2051.1048.7049.950.00-81428.84%
AMAT260116P002700002024-06-20 1:09PM EDT2026-01-1653.3053.0555.400.00-253227.80%