Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:01AM EDT. Mercado abierto.
Golpe:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 2024-05-03 | 60.10 | 54.05 | 55.60 | 0.00 | - | - | 0 | 212.79% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 2024-05-10 | 59.25 | 54.40 | 55.55 | 0.00 | - | 1 | 1 | 131.42% |
| AMAT240517C00150000 | 2024-04-29 3:07PM EDT | 2024-05-17 | 53.50 | 54.65 | 55.65 | 0.00 | - | 1 | 41 | 105.44% |
| AMAT240621C00150000 | 2024-04-26 1:11PM EDT | 2024-06-21 | 54.72 | 55.15 | 56.35 | 0.00 | - | 4 | 586 | 66.41% |
| AMAT240719C00150000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 55.95 | 56.35 | 57.30 | 0.00 | - | 2 | 74 | 60.01% |
| AMAT240920C00150000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 47.81 | 59.00 | 59.70 | 0.00 | - | 2 | 54 | 54.41% |
| AMAT241018C00150000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 47.40 | 60.25 | 60.80 | 0.00 | - | 1 | 35 | 53.39% |
| AMAT241115C00150000 | 2024-04-18 12:34PM EDT | 2024-11-15 | 55.00 | 61.75 | 62.15 | 0.00 | - | 1 | 5 | 53.38% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 62.80 | 63.60 | 0.00 | - | 1 | 15 | 52.26% |
| AMAT250117C00150000 | 2024-04-29 12:46PM EDT | 2025-01-17 | 63.80 | 64.00 | 64.50 | 0.00 | - | 1 | 662 | 51.73% |
| AMAT250620C00150000 | 2024-04-29 1:26PM EDT | 2025-06-20 | 70.16 | 69.75 | 70.35 | 0.00 | - | 3 | 7 | 50.82% |
| AMAT260116C00150000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 75.60 | 75.50 | 76.95 | 0.00 | - | 4 | 141 | 50.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00150000 | 2024-04-22 11:02AM EDT | 2024-05-03 | 0.07 | 0.01 | 0.17 | 0.00 | - | 15 | 53 | 127.34% |
| AMAT240510P00150000 | 2024-04-29 2:55PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.18 | 0.00 | - | 16 | 53 | 76.76% |
| AMAT240517P00150000 | 2024-04-26 2:01PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.12 | 0.00 | - | 10 | 408 | 61.72% |
| AMAT240524P00150000 | 2024-04-16 12:33PM EDT | 2024-05-24 | 0.26 | 0.12 | 0.19 | 0.00 | - | - | 15 | 54.88% |
| AMAT240531P00150000 | 2024-04-29 12:54PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.24 | 0.00 | - | 15 | 17 | 50.59% |
| AMAT240621P00150000 | 2024-04-29 2:59PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.49 | 0.00 | - | 7 | 1,923 | 45.61% |
| AMAT240719P00150000 | 2024-04-29 10:05AM EDT | 2024-07-19 | 0.95 | 0.86 | 0.92 | 0.00 | - | 1 | 491 | 41.92% |
| AMAT240920P00150000 | 2024-04-24 1:36PM EDT | 2024-09-20 | 3.10 | 2.15 | 2.21 | 0.00 | - | 1 | 1,400 | 39.09% |
| AMAT241018P00150000 | 2024-04-29 9:37AM EDT | 2024-10-18 | 2.90 | 2.67 | 2.75 | 0.00 | - | 10 | 57 | 38.10% |
| AMAT241115P00150000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 3.65 | 3.45 | 3.60 | 0.00 | - | 30 | 134 | 38.43% |
| AMAT241220P00150000 | 2024-04-29 2:59PM EDT | 2024-12-20 | 4.20 | 4.15 | 4.30 | 0.00 | - | 1 | 40 | 37.62% |
| AMAT250117P00150000 | 2024-04-29 11:29AM EDT | 2025-01-17 | 4.95 | 4.70 | 4.90 | 0.00 | - | 1 | 1,607 | 37.23% |
| AMAT250321P00150000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 7.45 | 6.05 | 6.25 | 0.00 | - | 4 | 18 | 36.61% |
| AMAT250620P00150000 | 2024-04-26 10:29AM EDT | 2025-06-20 | 8.65 | 8.15 | 8.40 | 0.00 | - | 12 | 197 | 36.51% |
| AMAT260116P00150000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 13.40 | 11.55 | 11.85 | 0.00 | - | 6 | 1,528 | 34.79% |
© 2024 Yahoo. Todos los derechos reservados.