Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:24AM EDT. Mercado abierto.
Golpe:130.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00130000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 66.60 | 74.35 | 77.25 | 0.00 | - | 1 | 7 | 127.10% |
| AMAT240531C00130000 | 2024-04-15 1:07PM EDT | 2024-05-31 | 80.32 | 75.35 | 76.75 | 0.00 | - | - | 2 | 99.85% |
| AMAT240621C00130000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 73.22 | 75.65 | 77.00 | 0.00 | - | 1 | 928 | 81.05% |
| AMAT240719C00130000 | 2024-04-17 10:23AM EDT | 2024-07-19 | 73.74 | 76.35 | 77.85 | 0.00 | - | 1 | 22 | 72.36% |
| AMAT240920C00130000 | 2024-02-13 3:37PM EDT | 2024-09-20 | 56.55 | 74.75 | 76.10 | 0.00 | - | 5 | 31 | 47.44% |
| AMAT241018C00130000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 75.02 | 78.50 | 80.35 | 0.00 | - | - | 1 | 60.58% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 79.65 | 81.05 | 0.00 | - | 4 | 10 | 59.63% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 80.55 | 81.40 | 0.00 | - | 1 | 14 | 57.05% |
| AMAT250117C00130000 | 2024-04-29 1:25PM EDT | 2025-01-17 | 81.09 | 81.30 | 82.70 | 0.00 | - | 3 | 362 | 56.96% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 85.20 | 87.75 | 0.00 | - | 1 | 8 | 54.82% |
| AMAT260116C00130000 | 2024-04-26 10:40AM EDT | 2026-01-16 | 87.90 | 89.05 | 93.25 | 0.00 | - | 3 | 81 | 52.16% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 2 | 109.38% |
| AMAT240517P00130000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.08 | 0.00 | - | 14 | 34 | 79.30% |
| AMAT240524P00130000 | 2024-04-18 9:31AM EDT | 2024-05-24 | 0.38 | 0.01 | 0.25 | 0.00 | - | - | 1 | 76.47% |
| AMAT240621P00130000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.27 | 0.14 | 0.19 | 0.00 | - | 5 | 1,902 | 54.20% |
| AMAT240719P00130000 | 2024-04-29 2:53PM EDT | 2024-07-19 | 0.32 | 0.27 | 0.33 | 0.00 | - | 2 | 91 | 48.63% |
| AMAT240920P00130000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.93 | 0.81 | 0.89 | 0.00 | - | 1 | 329 | 43.54% |
| AMAT241018P00130000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 1.84 | 1.05 | 1.15 | 0.00 | - | 1 | 23 | 42.02% |
| AMAT241115P00130000 | 2024-04-29 1:32PM EDT | 2024-11-15 | 1.54 | 1.43 | 1.55 | 0.00 | - | 10 | 38 | 41.64% |
| AMAT241220P00130000 | 2024-04-25 1:27PM EDT | 2024-12-20 | 2.44 | 1.85 | 1.96 | 0.00 | - | 1 | 139 | 40.64% |
| AMAT250117P00130000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 2.86 | 2.21 | 2.28 | 0.00 | - | 1 | 1,638 | 39.91% |
| AMAT250321P00130000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 3.45 | 2.65 | 3.20 | 0.00 | - | 40 | 60 | 39.30% |
| AMAT250620P00130000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 5.55 | 3.80 | 5.55 | 0.00 | - | 2 | 11 | 41.21% |
| AMAT260116P00130000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 7.90 | 6.85 | 7.50 | 0.00 | - | 15 | 92 | 37.40% |
© 2024 Yahoo. Todos los derechos reservados.