Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:53PM EDT. Mercado abierto.
Precio de ejercicio:270.00
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00270000 | 2024-06-20 1:56PM EDT | 2024-06-28 | 0.18 | 0.01 | 0.05 | 0.00 | - | 25 | 21 | 77.34% |
| AMAT240705C00270000 | 2024-06-27 11:06AM EDT | 2024-07-05 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 5 | 24 | 39.65% |
| AMAT240712C00270000 | 2024-06-27 1:07PM EDT | 2024-07-12 | 0.14 | 0.12 | 0.16 | -0.07 | -33.33% | 3 | 69 | 34.18% |
| AMAT240719C00270000 | 2024-06-27 12:22PM EDT | 2024-07-19 | 0.29 | 0.36 | 0.41 | -0.13 | -30.95% | 24 | 999 | 33.69% |
| AMAT240726C00270000 | 2024-06-26 12:13PM EDT | 2024-07-26 | 0.77 | 0.65 | 0.71 | 0.00 | - | 1 | 15 | 33.15% |
| AMAT240802C00270000 | 2024-06-25 3:29PM EDT | 2024-08-02 | 1.31 | 1.03 | 1.18 | 0.00 | - | 5 | 31 | 33.79% |
| AMAT240816C00270000 | 2024-06-27 1:37PM EDT | 2024-08-16 | 2.75 | 2.70 | 2.77 | +0.15 | +5.77% | 21 | 175 | 37.09% |
| AMAT240920C00270000 | 2024-06-27 1:38PM EDT | 2024-09-20 | 5.10 | 5.00 | 5.10 | +0.17 | +3.45% | 168 | 2,204 | 35.83% |
| AMAT241018C00270000 | 2024-06-27 12:08PM EDT | 2024-10-18 | 6.85 | 7.30 | 7.45 | -0.04 | -0.58% | 10 | 470 | 36.70% |
| AMAT241115C00270000 | 2024-06-26 1:31PM EDT | 2024-11-15 | 9.86 | 10.20 | 10.40 | 0.00 | - | 4 | 234 | 38.70% |
| AMAT241220C00270000 | 2024-06-26 2:37PM EDT | 2024-12-20 | 13.50 | 12.50 | 12.85 | +1.40 | +11.57% | 6 | 246 | 38.79% |
| AMAT250117C00270000 | 2024-06-27 1:30PM EDT | 2025-01-17 | 14.29 | 14.15 | 14.50 | -1.26 | -8.10% | 22 | 539 | 38.56% |
| AMAT250321C00270000 | 2024-06-27 10:40AM EDT | 2025-03-21 | 19.45 | 18.00 | 18.90 | -0.70 | -3.47% | 3 | 203 | 39.47% |
| AMAT250620C00270000 | 2024-06-27 1:18PM EDT | 2025-06-20 | 23.93 | 23.80 | 24.25 | +0.18 | +0.76% | 2 | 312 | 39.99% |
| AMAT260116C00270000 | 2024-06-20 9:52AM EDT | 2026-01-16 | 40.60 | 33.40 | 34.60 | 0.00 | - | 1 | 127 | 40.67% |
| AMAT261218C00270000 | 2024-06-20 2:03PM EDT | 2026-12-18 | 53.80 | 45.00 | 50.00 | 0.00 | - | 6 | 40 | 42.73% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712P00270000 | 2024-06-24 9:57AM EDT | 2024-07-12 | 38.30 | 34.80 | 37.70 | 0.00 | - | 1 | 0 | 59.38% |
| AMAT240719P00270000 | 2024-06-21 2:17PM EDT | 2024-07-19 | 34.60 | 35.10 | 37.70 | 0.00 | - | 1 | 1 | 49.52% |
| AMAT240816P00270000 | 2024-06-25 9:55AM EDT | 2024-08-16 | 39.40 | 36.25 | 38.90 | 0.00 | - | 25 | 187 | 38.86% |
| AMAT250117P00270000 | 2024-06-18 1:51PM EDT | 2025-01-17 | 36.40 | 43.65 | 44.35 | 0.00 | - | 14 | 23 | 29.35% |
| AMAT250321P00270000 | 2024-06-21 10:33AM EDT | 2025-03-21 | 47.20 | 45.60 | 46.95 | 0.00 | - | 13 | 12 | 29.33% |
| AMAT250620P00270000 | 2024-06-26 12:47PM EDT | 2025-06-20 | 51.10 | 48.70 | 49.95 | 0.00 | - | 8 | 14 | 28.84% |
| AMAT260116P00270000 | 2024-06-20 1:09PM EDT | 2026-01-16 | 53.30 | 53.05 | 55.40 | 0.00 | - | 25 | 32 | 27.80% |
© 2024 Yahoo. Todos los derechos reservados.