U.S. markets open in 2 hours 8 minutes
F S&P 500
5,145.25 -1.75 (-0.03%) F Dow Jones
38,541.00 -18.00 (-0.05%) F Nasdaq
17,892.50 -11.75 (-0.07%) E-mini Russell 2000 Index Futur
2,020.30 -6.80 (-0.34%) Petróleo
83.05 +0.42 (+0.51%) Oro
2,325.20 -32.50 (-1.38%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00155000 | 2024-04-19 3:24PM EDT | 2024-05-17 | 35.82 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| AMAT240621C00155000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 43.57 | 0.00 | 0.00 | 0.00 | - | 6 | 1,261 | 0.00% |
| AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| AMAT240920C00155000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| AMAT241018C00155000 | 2024-04-22 11:39AM EDT | 2024-10-18 | 42.25 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT250117C00155000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 50.38 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| AMAT250321C00155000 | 2024-04-26 10:15AM EDT | 2025-03-21 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT260116C00155000 | 2024-04-26 3:16PM EDT | 2026-01-16 | 72.72 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 178 | 184 | 50.00% |
| AMAT240510P00155000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| AMAT240517P00155000 | 2024-04-29 3:43PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 213 | 25.00% |
| AMAT240524P00155000 | 2024-04-24 9:39AM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| AMAT240531P00155000 | 2024-04-19 1:17PM EDT | 2024-05-31 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AMAT240621P00155000 | 2024-04-29 3:02PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 18 | 1,240 | 12.50% |
| AMAT240719P00155000 | 2024-04-29 10:22AM EDT | 2024-07-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,857 | 12.50% |
| AMAT240920P00155000 | 2024-04-23 9:31AM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 169 | 12.50% |
| AMAT241018P00155000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| AMAT241115P00155000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 32 | 17 | 6.25% |
| AMAT241220P00155000 | 2024-04-25 10:21AM EDT | 2024-12-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| AMAT250117P00155000 | 2024-04-22 11:33AM EDT | 2025-01-17 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 6.25% |
| AMAT250321P00155000 | 2024-04-25 12:33PM EDT | 2025-03-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 6.25% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 44 | 77 | 6.25% |
| AMAT260116P00155000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.