Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:23AM EDT. Mercado abierto.
Golpe:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00165000 | 2024-04-22 10:02AM EDT | 2024-05-10 | 25.50 | 40.20 | 41.80 | 0.00 | - | 1 | 5 | 93.60% |
| AMAT240517C00165000 | 2024-04-24 11:22AM EDT | 2024-05-17 | 40.67 | 40.95 | 42.40 | +9.68 | +31.24% | 2 | 138 | 82.28% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 39.95 | 40.35 | 42.40 | 0.00 | - | 10 | 41 | 66.55% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 40.60 | 42.40 | 0.00 | - | - | 1 | 60.03% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 41.60 | 42.85 | 0.00 | - | 1 | 1 | 60.28% |
| AMAT240621C00165000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 40.30 | 42.50 | 43.20 | 0.00 | - | 3 | 1,702 | 55.63% |
| AMAT240719C00165000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 34.20 | 43.80 | 44.55 | 0.00 | - | 1 | 267 | 51.09% |
| AMAT240920C00165000 | 2024-04-29 12:25PM EDT | 2024-09-20 | 45.82 | 47.00 | 47.90 | 0.00 | - | 1 | 701 | 49.45% |
| AMAT241018C00165000 | 2024-04-18 10:44AM EDT | 2024-10-18 | 42.90 | 49.00 | 49.50 | 0.00 | - | 1 | 19 | 49.26% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 50.80 | 51.20 | 0.00 | - | 1 | 2 | 49.52% |
| AMAT241220C00165000 | 2024-04-17 1:20PM EDT | 2024-12-20 | 48.80 | 51.55 | 52.75 | 0.00 | - | 1 | 30 | 48.83% |
| AMAT250117C00165000 | 2024-04-29 10:26AM EDT | 2025-01-17 | 52.00 | 53.15 | 54.00 | 0.00 | - | 1 | 1,216 | 48.53% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 54.50 | 56.95 | 0.00 | - | 1 | 27 | 48.51% |
| AMAT260116C00165000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 66.10 | 67.30 | 69.20 | 0.00 | - | 4 | 129 | 49.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 80 | 75.78% |
| AMAT240510P00165000 | 2024-04-29 2:10PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.12 | 0.00 | - | 15 | 60 | 54.69% |
| AMAT240517P00165000 | 2024-04-29 2:09PM EDT | 2024-05-17 | 0.27 | 0.23 | 0.28 | 0.00 | - | 3 | 945 | 52.00% |
| AMAT240524P00165000 | 2024-04-24 1:40PM EDT | 2024-05-24 | 1.17 | 0.41 | 0.47 | 0.00 | - | 3 | 210 | 49.41% |
| AMAT240531P00165000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 0.73 | 0.52 | 0.60 | 0.00 | - | 13 | 21 | 45.95% |
| AMAT240621P00165000 | 2024-04-29 2:00PM EDT | 2024-06-21 | 1.23 | 1.12 | 1.16 | 0.00 | - | 27 | 932 | 41.59% |
| AMAT240719P00165000 | 2024-04-29 1:35PM EDT | 2024-07-19 | 2.03 | 1.97 | 2.04 | 0.00 | - | 1 | 160 | 39.28% |
| AMAT240920P00165000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 5.60 | 4.10 | 4.25 | 0.00 | - | 2 | 93 | 37.65% |
| AMAT241018P00165000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 5.55 | 4.85 | 5.05 | 0.00 | - | 12 | 46 | 36.82% |
| AMAT241115P00165000 | 2024-04-26 10:33AM EDT | 2024-11-15 | 6.70 | 5.95 | 6.15 | 0.00 | - | 2 | 64 | 37.00% |
| AMAT241220P00165000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 7.60 | 6.90 | 7.10 | 0.00 | - | 3 | 96 | 36.32% |
| AMAT250117P00165000 | 2024-04-30 9:39AM EDT | 2025-01-17 | 7.90 | 7.70 | 7.90 | -0.50 | -5.95% | 1 | 716 | 36.02% |
| AMAT250321P00165000 | 2024-04-24 10:46AM EDT | 2025-03-21 | 11.35 | 9.40 | 9.65 | 0.00 | - | 1 | 37 | 35.57% |
| AMAT250620P00165000 | 2024-04-26 10:28AM EDT | 2025-06-20 | 12.70 | 11.40 | 12.65 | 0.00 | - | 17 | 49 | 36.10% |
| AMAT260116P00165000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 17.65 | 15.15 | 16.50 | 0.00 | - | 5 | 67 | 34.13% |
© 2024 Yahoo. Todos los derechos reservados.