Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:20PM EDT. Mercado abierto.
Golpe:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 2024-05-10 | 42.88 | 41.10 | 43.15 | 0.00 | - | - | 1 | 64.36% |
| AMAT240517C00160000 | 2024-04-29 12:25PM EDT | 2024-05-17 | 44.45 | 41.60 | 43.00 | 0.00 | - | 4 | 126 | 57.57% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 41.70 | 43.65 | 0.00 | - | 1 | 2 | 57.08% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 41.75 | 43.25 | 0.00 | - | 1 | 1 | 58.23% |
| AMAT240621C00160000 | 2024-04-29 11:37AM EDT | 2024-06-21 | 45.12 | 43.05 | 43.75 | 0.00 | - | 3 | 2,112 | 49.46% |
| AMAT240719C00160000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 47.69 | 44.50 | 45.50 | +14.09 | +41.93% | 25 | 105 | 49.62% |
| AMAT240920C00160000 | 2024-04-29 2:46PM EDT | 2024-09-20 | 50.78 | 47.75 | 48.35 | 0.00 | - | 1 | 76 | 46.69% |
| AMAT241018C00160000 | 2024-04-19 12:55PM EDT | 2024-10-18 | 40.91 | 49.05 | 49.60 | 0.00 | - | 2 | 23 | 46.16% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 50.80 | 51.90 | 0.00 | - | 1 | 6 | 48.38% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 52.10 | 52.70 | 0.00 | - | 8 | 20 | 46.37% |
| AMAT250117C00160000 | 2024-04-25 9:58AM EDT | 2025-01-17 | 48.80 | 53.65 | 54.15 | 0.00 | - | 1 | 1,090 | 46.74% |
| AMAT250620C00160000 | 2024-04-17 3:18PM EDT | 2025-06-20 | 59.53 | 60.05 | 62.05 | 0.00 | - | 1 | 8 | 49.17% |
| AMAT260116C00160000 | 2024-04-26 11:23AM EDT | 2026-01-16 | 68.10 | 66.95 | 68.60 | 0.00 | - | 10 | 410 | 47.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 29 | 81.25% |
| AMAT240510P00160000 | 2024-04-26 10:00AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 6 | 60 | 56.25% |
| AMAT240517P00160000 | 2024-04-29 3:43PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.23 | 0.00 | - | 18 | 355 | 54.10% |
| AMAT240524P00160000 | 2024-04-30 10:09AM EDT | 2024-05-24 | 0.30 | 0.34 | 0.39 | 0.00 | - | 1 | 6 | 50.34% |
| AMAT240531P00160000 | 2024-04-25 10:20AM EDT | 2024-05-31 | 0.86 | 0.45 | 0.52 | 0.00 | - | 2 | 12 | 47.66% |
| AMAT240607P00160000 | 2024-04-26 12:18PM EDT | 2024-06-07 | 0.69 | 0.62 | 0.68 | 0.00 | - | 1 | 1 | 45.65% |
| AMAT240621P00160000 | 2024-04-30 11:45AM EDT | 2024-06-21 | 1.01 | 1.01 | 1.05 | +0.11 | +12.22% | 4 | 1,730 | 43.24% |
| AMAT240719P00160000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 1.68 | 1.77 | 1.84 | 0.00 | - | 2 | 488 | 40.53% |
| AMAT240920P00160000 | 2024-04-23 1:32PM EDT | 2024-09-20 | 5.05 | 3.75 | 3.90 | 0.00 | - | 95 | 575 | 38.64% |
| AMAT241018P00160000 | 2024-04-22 10:25AM EDT | 2024-10-18 | 7.00 | 4.50 | 4.65 | 0.00 | - | 2 | 195 | 37.72% |
| AMAT241115P00160000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 5.60 | 5.55 | 5.70 | 0.00 | - | 10 | 58 | 37.89% |
| AMAT241220P00160000 | 2024-04-26 12:43PM EDT | 2024-12-20 | 6.45 | 6.45 | 6.65 | 0.00 | - | 2 | 33 | 37.26% |
| AMAT250117P00160000 | 2024-04-29 11:30AM EDT | 2025-01-17 | 6.95 | 7.15 | 7.35 | 0.00 | - | 2 | 900 | 36.77% |
| AMAT250321P00160000 | 2024-04-09 10:44AM EDT | 2025-03-21 | 8.75 | 8.80 | 10.65 | 0.00 | - | 2 | 162 | 39.28% |
| AMAT250620P00160000 | 2024-04-26 11:19AM EDT | 2025-06-20 | 11.15 | 10.30 | 11.50 | 0.00 | - | 96 | 226 | 36.10% |
| AMAT260116P00160000 | 2024-04-29 12:21PM EDT | 2026-01-16 | 14.65 | 14.95 | 17.50 | 0.00 | - | 2 | 285 | 37.00% |
© 2024 Yahoo. Todos los derechos reservados.