Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:42AM EDT. Mercado abierto.
Golpe:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 2024-05-03 | 63.60 | 64.40 | 66.70 | 0.00 | - | 1 | 1 | 220.31% |
| AMAT240510C00140000 | 2024-04-29 11:22AM EDT | 2024-05-10 | 63.75 | 64.35 | 66.35 | 0.00 | - | 1 | 4 | 125.59% |
| AMAT240517C00140000 | 2024-04-15 12:40PM EDT | 2024-05-17 | 70.38 | 64.35 | 66.75 | 0.00 | - | 2 | 29 | 103.81% |
| AMAT240621C00140000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 53.95 | 64.90 | 66.30 | 0.00 | - | 44 | 607 | 61.23% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 82.40% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 68.05 | 68.85 | 0.00 | - | 1 | 51 | 53.80% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 41.88% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 72.76 | 71.15 | 71.90 | 0.00 | - | 1 | 18 | 51.75% |
| AMAT250117C00140000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 72.65 | 72.20 | 73.05 | +0.95 | +1.32% | 2 | 1,446 | 51.83% |
| AMAT250321C00140000 | 2024-04-12 12:35PM EDT | 2025-03-21 | 77.95 | 73.85 | 74.90 | 0.00 | - | 2 | 7 | 50.52% |
| AMAT250620C00140000 | 2024-04-17 11:19AM EDT | 2025-06-20 | 77.00 | 77.25 | 79.25 | 0.00 | - | - | 1 | 51.95% |
| AMAT260116C00140000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 81.80 | 82.85 | 83.90 | 0.00 | - | 1 | 48 | 50.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.61 | 0.00 | - | - | 8 | 184.96% |
| AMAT240517P00140000 | 2024-04-26 9:35AM EDT | 2024-05-17 | 0.20 | 0.02 | 0.18 | 0.00 | - | 5 | 129 | 74.22% |
| AMAT240531P00140000 | 2024-04-29 10:12AM EDT | 2024-05-31 | 0.15 | 0.08 | 0.16 | 0.00 | - | 9 | 10 | 57.03% |
| AMAT240621P00140000 | 2024-04-26 2:23PM EDT | 2024-06-21 | 0.28 | 0.24 | 0.29 | 0.00 | - | 80 | 2,492 | 50.39% |
| AMAT240719P00140000 | 2024-04-23 2:03PM EDT | 2024-07-19 | 0.85 | 0.49 | 0.53 | 0.00 | - | 5 | 320 | 45.17% |
| AMAT240920P00140000 | 2024-04-25 1:48PM EDT | 2024-09-20 | 1.80 | 1.34 | 1.39 | 0.00 | - | 10 | 1,056 | 41.35% |
| AMAT241018P00140000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 1.87 | 1.71 | 1.77 | 0.00 | - | 1 | 65 | 40.10% |
| AMAT241115P00140000 | 2024-04-26 10:28AM EDT | 2024-11-15 | 2.51 | 2.27 | 2.35 | 0.00 | - | 1 | 4 | 40.03% |
| AMAT241220P00140000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 3.89 | 2.83 | 2.96 | 0.00 | - | 1 | 54 | 39.39% |
| AMAT250117P00140000 | 2024-04-29 11:29AM EDT | 2025-01-17 | 3.50 | 3.25 | 3.40 | 0.00 | - | 1 | 1,604 | 38.79% |
| AMAT250321P00140000 | 2024-04-25 10:01AM EDT | 2025-03-21 | 5.60 | 4.35 | 4.55 | 0.00 | - | 1 | 31 | 38.20% |
| AMAT250620P00140000 | 2024-04-25 11:02AM EDT | 2025-06-20 | 7.40 | 6.10 | 7.25 | 0.00 | - | 6 | 121 | 39.87% |
| AMAT260116P00140000 | 2024-04-26 3:50PM EDT | 2026-01-16 | 9.50 | 9.05 | 10.25 | 0.00 | - | 29 | 290 | 37.44% |
© 2024 Yahoo. Todos los derechos reservados.