Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:59PM EDT. Mercado abierto.
Precio de ejercicio:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614C00270000 | 2024-05-30 11:00AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 90.63% |
| AMAT240621C00270000 | 2024-06-14 12:28PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 387 | 35.74% |
| AMAT240628C00270000 | 2024-06-11 1:56PM EDT | 2024-06-28 | 0.09 | 0.10 | 0.15 | 0.00 | - | 1 | 3 | 32.57% |
| AMAT240712C00270000 | 2024-06-12 9:53AM EDT | 2024-07-12 | 0.59 | 0.59 | 0.68 | 0.00 | - | 2 | 18 | 31.25% |
| AMAT240719C00270000 | 2024-06-14 12:00PM EDT | 2024-07-19 | 1.15 | 1.15 | 1.22 | -0.05 | -4.17% | 48 | 830 | 32.45% |
| AMAT240726C00270000 | 2024-06-12 10:28AM EDT | 2024-07-26 | 1.75 | 1.57 | 1.73 | 0.00 | - | - | 5 | 32.79% |
| AMAT240816C00270000 | 2024-06-14 11:26AM EDT | 2024-08-16 | 3.85 | 4.15 | 4.30 | -0.20 | -4.94% | 24 | 87 | 36.80% |
| AMAT240920C00270000 | 2024-06-14 12:22PM EDT | 2024-09-20 | 6.74 | 6.65 | 6.85 | +0.04 | +0.60% | 139 | 2,050 | 36.12% |
| AMAT241018C00270000 | 2024-06-14 12:06PM EDT | 2024-10-18 | 8.80 | 8.95 | 9.20 | +0.30 | +3.53% | 18 | 428 | 36.78% |
| AMAT241115C00270000 | 2024-06-13 11:55AM EDT | 2024-11-15 | 11.55 | 11.90 | 12.15 | 0.00 | - | 1 | 231 | 38.57% |
| AMAT241220C00270000 | 2024-06-13 10:04AM EDT | 2024-12-20 | 13.48 | 14.10 | 14.35 | 0.00 | - | 20 | 215 | 38.28% |
| AMAT250117C00270000 | 2024-06-14 10:12AM EDT | 2025-01-17 | 14.69 | 15.80 | 16.10 | -1.56 | -9.60% | 4 | 437 | 38.26% |
| AMAT250321C00270000 | 2024-06-12 2:00PM EDT | 2025-03-21 | 20.10 | 19.75 | 21.15 | 0.00 | - | 43 | 61 | 39.97% |
| AMAT250620C00270000 | 2024-06-14 10:44AM EDT | 2025-06-20 | 24.45 | 24.70 | 25.60 | -0.05 | -0.20% | 47 | 216 | 39.46% |
| AMAT260116C00270000 | 2024-06-12 1:58PM EDT | 2026-01-16 | 36.00 | 35.40 | 37.05 | 0.00 | - | 7 | 128 | 41.16% |
| AMAT261218C00270000 | 2024-06-12 2:08PM EDT | 2026-12-18 | 49.55 | 47.65 | 51.30 | 0.00 | - | 15 | 31 | 42.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 2024-06-21 | 74.50 | 52.75 | 57.10 | 0.00 | - | 1 | 0 | 242.18% |
| AMAT240712P00270000 | 2024-06-13 1:51PM EDT | 2024-07-12 | 34.25 | 32.15 | 34.50 | 0.00 | - | 1 | 1 | 37.92% |
| AMAT240719P00270000 | 2024-06-12 3:07PM EDT | 2024-07-19 | 33.77 | 33.40 | 34.15 | 0.00 | - | 1 | 1 | 31.57% |
| AMAT250117P00270000 | 2024-05-21 11:30AM EDT | 2025-01-17 | 55.44 | 42.20 | 43.40 | 0.00 | - | 1 | 9 | 29.85% |
© 2024 Yahoo. Todos los derechos reservados.