Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:42PM EDT. Mercado abierto.
Golpe:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00180000 | 2024-04-30 11:57AM EDT | 2024-05-03 | 21.85 | 21.30 | 21.85 | +4.05 | +22.75% | 8 | 60 | 52.34% |
| AMAT240510C00180000 | 2024-04-30 10:34AM EDT | 2024-05-10 | 24.79 | 21.75 | 22.40 | +6.51 | +35.61% | 6 | 22 | 48.00% |
| AMAT240517C00180000 | 2024-04-30 2:12PM EDT | 2024-05-17 | 23.01 | 23.05 | 23.55 | -3.55 | -13.37% | 63 | 468 | 51.03% |
| AMAT240524C00180000 | 2024-04-26 10:35AM EDT | 2024-05-24 | 24.71 | 23.70 | 24.75 | 0.00 | - | 5 | 6 | 52.47% |
| AMAT240531C00180000 | 2024-04-29 9:39AM EDT | 2024-05-31 | 26.13 | 24.20 | 24.65 | 0.00 | - | 1 | 14 | 45.74% |
| AMAT240607C00180000 | 2024-04-26 12:22PM EDT | 2024-06-07 | 25.97 | 24.80 | 25.05 | 0.00 | - | 1 | 1 | 43.69% |
| AMAT240621C00180000 | 2024-04-26 12:13PM EDT | 2024-06-21 | 29.20 | 26.10 | 26.55 | +1.99 | +7.31% | 6 | 1,127 | 44.29% |
| AMAT240719C00180000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 29.50 | 28.45 | 28.70 | 0.00 | - | 1 | 793 | 43.11% |
| AMAT240920C00180000 | 2024-04-30 11:08AM EDT | 2024-09-20 | 34.22 | 32.90 | 33.40 | +0.52 | +1.54% | 2 | 286 | 43.48% |
| AMAT241018C00180000 | 2024-04-17 10:55AM EDT | 2024-10-18 | 36.18 | 34.80 | 35.05 | 0.00 | - | 4 | 45 | 43.24% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 39.38 | 38.60 | 39.50 | 0.00 | - | 1 | 70 | 44.85% |
| AMAT250117C00180000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 42.20 | 39.80 | 40.55 | 0.00 | - | 2 | 1,482 | 44.13% |
| AMAT250321C00180000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 43.91 | 42.90 | 43.90 | 0.00 | - | 10 | 15 | 44.59% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 49.79 | 47.95 | 48.45 | 0.00 | - | 1 | 21 | 45.36% |
| AMAT260116C00180000 | 2024-04-19 2:51PM EDT | 2026-01-16 | 47.22 | 55.00 | 58.00 | 0.00 | - | 3 | 104 | 47.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00180000 | 2024-04-30 11:55AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 50 | 636 | 49.81% |
| AMAT240510P00180000 | 2024-04-29 3:55PM EDT | 2024-05-10 | 0.19 | 0.25 | 0.29 | 0.00 | - | 44 | 273 | 40.38% |
| AMAT240517P00180000 | 2024-04-30 2:22PM EDT | 2024-05-17 | 1.40 | 1.38 | 1.45 | +0.37 | +35.92% | 36 | 682 | 47.75% |
| AMAT240524P00180000 | 2024-04-30 2:04PM EDT | 2024-05-24 | 2.04 | 2.05 | 2.13 | +0.17 | +9.09% | 2 | 246 | 46.22% |
| AMAT240531P00180000 | 2024-04-30 10:27AM EDT | 2024-05-31 | 1.99 | 2.43 | 2.54 | -0.12 | -5.69% | 41 | 58 | 43.62% |
| AMAT240607P00180000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 2.37 | 2.88 | 3.00 | -0.31 | -11.57% | 1 | 20 | 42.19% |
| AMAT240621P00180000 | 2024-04-30 1:17PM EDT | 2024-06-21 | 4.00 | 3.75 | 3.85 | +0.70 | +21.21% | 23 | 1,399 | 40.20% |
| AMAT240719P00180000 | 2024-04-30 1:30PM EDT | 2024-07-19 | 5.57 | 5.35 | 5.45 | +0.75 | +15.56% | 21 | 762 | 38.20% |
| AMAT240920P00180000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 8.25 | 8.60 | 8.80 | 0.00 | - | 15 | 291 | 36.89% |
| AMAT241018P00180000 | 2024-04-30 12:32PM EDT | 2024-10-18 | 9.70 | 9.75 | 9.85 | +0.75 | +8.38% | 5 | 74 | 36.03% |
| AMAT241115P00180000 | 2024-04-26 2:13PM EDT | 2024-11-15 | 10.63 | 11.15 | 11.35 | 0.00 | - | 1 | 146 | 36.38% |
| AMAT241220P00180000 | 2024-04-26 2:20PM EDT | 2024-12-20 | 11.85 | 12.35 | 12.55 | 0.00 | - | 3 | 40 | 35.72% |
| AMAT250117P00180000 | 2024-04-30 12:30PM EDT | 2025-01-17 | 13.10 | 13.15 | 13.45 | +0.30 | +2.34% | 1 | 859 | 35.29% |
| AMAT250321P00180000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 15.50 | 14.70 | 15.50 | +1.10 | +7.64% | 1 | 30 | 34.78% |
| AMAT250620P00180000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 17.10 | 18.10 | 18.50 | 0.00 | - | 121 | 96 | 34.71% |
| AMAT260116P00180000 | 2024-04-29 2:00PM EDT | 2026-01-16 | 21.58 | 22.40 | 23.90 | 0.00 | - | 5 | 291 | 34.07% |
© 2024 Yahoo. Todos los derechos reservados.