Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:36PM EDT. Mercado abierto.
Golpe:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00170000 | 2024-04-26 11:35AM EDT | 2024-05-03 | 32.53 | 29.45 | 30.90 | 0.00 | - | 30 | 31 | 75.20% |
| AMAT240510C00170000 | 2024-04-22 12:15PM EDT | 2024-05-10 | 20.35 | 30.25 | 31.60 | 0.00 | - | 1 | 2 | 68.21% |
| AMAT240517C00170000 | 2024-04-29 1:10PM EDT | 2024-05-17 | 34.92 | 31.15 | 31.80 | 0.00 | - | 11 | 1,357 | 51.17% |
| AMAT240524C00170000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 35.25 | 31.40 | 32.40 | 0.00 | - | 10 | 16 | 54.64% |
| AMAT240531C00170000 | 2024-04-25 10:16AM EDT | 2024-05-31 | 29.00 | 31.50 | 32.55 | 0.00 | - | - | 2 | 49.61% |
| AMAT240621C00170000 | 2024-04-26 1:30PM EDT | 2024-06-21 | 36.50 | 33.30 | 33.85 | 0.00 | - | 12 | 775 | 46.45% |
| AMAT240719C00170000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 38.25 | 34.70 | 35.95 | 0.00 | - | 2 | 320 | 46.27% |
| AMAT240920C00170000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 35.81 | 38.50 | 39.45 | 0.00 | - | 1 | 97 | 44.27% |
| AMAT241018C00170000 | 2024-04-19 10:17AM EDT | 2024-10-18 | 36.13 | 40.80 | 41.60 | 0.00 | - | 3 | 20 | 45.54% |
| AMAT241115C00170000 | 2024-04-19 10:17AM EDT | 2024-11-15 | 38.25 | 42.70 | 43.75 | 0.00 | - | 3 | 30 | 46.78% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 2024-12-20 | 49.65 | 44.25 | 45.15 | 0.00 | - | 1 | 13 | 45.83% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 45.25 | 46.20 | 0.00 | - | 5 | 563 | 45.21% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 47.70 | 49.75 | 0.00 | - | - | 1 | 46.26% |
| AMAT250620C00170000 | 2024-04-02 12:49PM EDT | 2025-06-20 | 56.60 | 52.85 | 53.45 | 0.00 | - | - | 1 | 46.04% |
| AMAT260116C00170000 | 2024-04-24 2:50PM EDT | 2026-01-16 | 55.68 | 59.85 | 61.35 | 0.00 | - | 1 | 501 | 46.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00170000 | 2024-04-29 1:46PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 125 | 60.16% |
| AMAT240510P00170000 | 2024-04-30 12:24PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.10 | 0.00 | - | 3 | 68 | 46.09% |
| AMAT240517P00170000 | 2024-04-30 12:31PM EDT | 2024-05-17 | 0.50 | 0.55 | 0.60 | +0.07 | +16.28% | 12 | 486 | 50.00% |
| AMAT240524P00170000 | 2024-04-29 3:55PM EDT | 2024-05-24 | 0.68 | 0.92 | 0.98 | 0.00 | - | 10 | 31 | 47.78% |
| AMAT240531P00170000 | 2024-04-30 11:02AM EDT | 2024-05-31 | 0.95 | 1.16 | 1.22 | +0.05 | +5.56% | 41 | 27 | 44.78% |
| AMAT240607P00170000 | 2024-04-30 11:27AM EDT | 2024-06-07 | 1.44 | 1.46 | 1.54 | -0.73 | -33.64% | 2 | 1 | 43.34% |
| AMAT240621P00170000 | 2024-04-30 11:13AM EDT | 2024-06-21 | 1.89 | 2.11 | 2.17 | +0.05 | +2.72% | 6 | 803 | 41.36% |
| AMAT240719P00170000 | 2024-04-30 11:56AM EDT | 2024-07-19 | 3.15 | 3.30 | 3.40 | +0.10 | +3.28% | 1 | 258 | 39.18% |
| AMAT240920P00170000 | 2024-04-29 1:37PM EDT | 2024-09-20 | 5.30 | 6.00 | 6.15 | 0.00 | - | 1 | 377 | 37.59% |
| AMAT241018P00170000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 6.50 | 7.00 | 7.15 | 0.00 | - | 4 | 177 | 36.91% |
| AMAT241115P00170000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 7.95 | 8.25 | 8.40 | 0.00 | - | 8 | 45 | 37.05% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 9.90 | 9.35 | 9.50 | 0.00 | - | 1 | 83 | 36.41% |
| AMAT250117P00170000 | 2024-04-23 11:52AM EDT | 2025-01-17 | 12.10 | 10.10 | 10.30 | 0.00 | - | 14 | 390 | 35.93% |
| AMAT250321P00170000 | 2024-04-29 2:26PM EDT | 2025-03-21 | 11.10 | 11.95 | 12.20 | 0.00 | - | 2 | 77 | 35.44% |
| AMAT250620P00170000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 17.30 | 14.70 | 15.00 | 0.00 | - | 1 | 7 | 35.37% |
| AMAT260116P00170000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 20.25 | 18.70 | 21.15 | 0.00 | - | 3 | 159 | 35.89% |
© 2024 Yahoo. Todos los derechos reservados.