U.S. markets open in 9 minutes
F S&P 500
5,128.75 -18.25 (-0.35%) F Dow Jones
38,403.00 -156.00 (-0.40%) F Nasdaq
17,828.75 -75.50 (-0.42%) E-mini Russell 2000 Index Futur
2,006.50 -20.60 (-1.02%) Petróleo
82.61 -0.02 (-0.02%) Oro
2,316.50 -41.20 (-1.75%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 2024-05-03 | 53.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 951 | 0.00% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 31.76% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 54.77% |
| AMAT250117C00145000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 67.33 | 0.00 | 0.00 | 0.00 | - | 4 | 1,040 | 0.00% |
| AMAT250321C00145000 | 2024-04-15 2:30PM EDT | 2025-03-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT250620C00145000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT260116C00145000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 81.86 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AMAT240510P00145000 | 2024-04-29 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| AMAT240517P00145000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 25.00% |
| AMAT240524P00145000 | 2024-04-18 12:26PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| AMAT240531P00145000 | 2024-04-25 2:52PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AMAT240621P00145000 | 2024-04-26 10:22AM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,810 | 25.00% |
| AMAT240719P00145000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 12.50% |
| AMAT240920P00145000 | 2024-04-29 12:01PM EDT | 2024-09-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 12.50% |
| AMAT241018P00145000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 63 | 64 | 12.50% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 5.71 | 0.00 | 0.00 | 0.00 | - | 28 | 59 | 6.25% |
| AMAT250117P00145000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 639 | 6.25% |
| AMAT250321P00145000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| AMAT250620P00145000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 130 | 127 | 6.25% |
| AMAT260116P00145000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 12.12 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.