Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:59AM EDT. Mercado abierto.
Golpe:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 2024-05-03 | 27.45 | 29.40 | 30.55 | 0.00 | - | 3 | 11 | 124.95% |
| AMAT240510C00175000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 23.28 | 29.75 | 30.60 | 0.00 | - | 1 | 3 | 78.22% |
| AMAT240517C00175000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 31.65 | 30.60 | 31.10 | +6.72 | +26.96% | 2 | 176 | 68.19% |
| AMAT240524C00175000 | 2024-04-29 9:39AM EDT | 2024-05-24 | 30.38 | 30.85 | 31.70 | 0.00 | - | 1 | 7 | 61.30% |
| AMAT240531C00175000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 20.80 | 30.90 | 31.95 | 0.00 | - | 1 | 1 | 55.23% |
| AMAT240621C00175000 | 2024-04-25 2:54PM EDT | 2024-06-21 | 26.32 | 32.35 | 33.05 | 0.00 | - | 37 | 1,214 | 51.03% |
| AMAT240719C00175000 | 2024-04-25 3:24PM EDT | 2024-07-19 | 30.00 | 34.85 | 35.20 | 0.00 | - | 2 | 278 | 49.12% |
| AMAT240920C00175000 | 2024-04-26 10:09AM EDT | 2024-09-20 | 37.22 | 38.95 | 39.25 | 0.00 | - | 1 | 195 | 47.03% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 40.65 | 41.20 | 0.00 | - | 1 | 15 | 47.33% |
| AMAT241115C00175000 | 2024-04-19 9:48AM EDT | 2024-11-15 | 34.95 | 42.50 | 43.05 | 0.00 | - | 1 | 7 | 47.61% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 2024-12-20 | 49.75 | 44.25 | 45.15 | 0.00 | - | 1 | 13 | 47.77% |
| AMAT250117C00175000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 38.55 | 45.70 | 46.25 | 0.00 | - | 1 | 764 | 47.04% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 52.10 | 54.80 | 0.00 | - | 3 | 4 | 48.88% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 59.80 | 62.70 | 0.00 | - | 2 | 265 | 48.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00175000 | 2024-04-30 10:42AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 11 | 379 | 58.20% |
| AMAT240510P00175000 | 2024-04-29 3:11PM EDT | 2024-05-10 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 2 | 1,186 | 43.95% |
| AMAT240517P00175000 | 2024-04-30 10:35AM EDT | 2024-05-17 | 0.65 | 0.63 | 0.66 | 0.00 | - | 18 | 875 | 47.07% |
| AMAT240524P00175000 | 2024-04-30 10:32AM EDT | 2024-05-24 | 1.08 | 1.04 | 1.08 | +0.03 | +2.86% | 23 | 95 | 45.26% |
| AMAT240531P00175000 | 2024-04-30 9:44AM EDT | 2024-05-31 | 1.26 | 1.26 | 1.34 | -0.04 | -3.08% | 3 | 42 | 42.52% |
| AMAT240621P00175000 | 2024-04-30 10:22AM EDT | 2024-06-21 | 2.34 | 2.26 | 2.34 | -0.12 | -4.88% | 3 | 1,583 | 39.39% |
| AMAT240719P00175000 | 2024-04-29 1:46PM EDT | 2024-07-19 | 3.50 | 3.50 | 3.60 | 0.00 | - | 1 | 417 | 37.34% |
| AMAT240920P00175000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 6.85 | 6.40 | 6.55 | 0.00 | - | 1 | 441 | 36.32% |
| AMAT241018P00175000 | 2024-04-26 2:35PM EDT | 2024-10-18 | 7.75 | 7.35 | 7.50 | 0.00 | - | 3 | 317 | 35.50% |
| AMAT241115P00175000 | 2024-04-26 10:51AM EDT | 2024-11-15 | 9.40 | 8.70 | 8.85 | 0.00 | - | 3 | 116 | 35.84% |
| AMAT241220P00175000 | 2024-04-26 1:04PM EDT | 2024-12-20 | 10.37 | 9.75 | 10.00 | 0.00 | - | 7 | 90 | 35.30% |
| AMAT250117P00175000 | 2024-04-29 10:14AM EDT | 2025-01-17 | 11.00 | 10.55 | 10.75 | 0.00 | - | 2 | 597 | 34.73% |
| AMAT250321P00175000 | 2024-04-30 10:21AM EDT | 2025-03-21 | 12.60 | 12.50 | 12.80 | -0.65 | -4.91% | 25 | 53 | 34.48% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 2025-06-20 | 15.35 | 15.25 | 15.50 | 0.00 | - | 74 | 78 | 34.23% |
| AMAT260116P00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 22.25 | 19.50 | 21.00 | 0.00 | - | 3 | 280 | 34.02% |
© 2024 Yahoo. Todos los derechos reservados.