Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:45PM EDT. Mercado abierto.
Golpe:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00185000 | 2024-04-29 9:50AM EDT | 2024-05-03 | 19.56 | 15.95 | 16.85 | +2.11 | +12.09% | 6 | 40 | 48.54% |
| AMAT240510C00185000 | 2024-04-30 10:34AM EDT | 2024-05-10 | 20.29 | 16.85 | 17.75 | +6.79 | +50.30% | 8 | 22 | 45.73% |
| AMAT240517C00185000 | 2024-04-29 1:10PM EDT | 2024-05-17 | 21.42 | 17.95 | 19.10 | 0.00 | - | 5 | 1,083 | 47.97% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 14.68 | 19.70 | 20.05 | 0.00 | - | 4 | 7 | 46.97% |
| AMAT240531C00185000 | 2024-04-29 10:16AM EDT | 2024-05-31 | 22.70 | 19.45 | 20.50 | 0.00 | - | 2 | 9 | 44.01% |
| AMAT240621C00185000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 21.70 | 22.20 | 22.50 | -2.90 | -11.79% | 6 | 1,754 | 42.35% |
| AMAT240719C00185000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 25.80 | 24.30 | 25.05 | 0.00 | - | 2 | 332 | 42.17% |
| AMAT240920C00185000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 26.10 | 29.00 | 29.85 | 0.00 | - | 2 | 123 | 42.34% |
| AMAT241018C00185000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 24.60 | 30.75 | 31.75 | 0.00 | - | 2 | 31 | 42.54% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 33.05 | 34.40 | 0.00 | - | 5 | 6 | 44.34% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 32.20 | 34.90 | 35.90 | 0.00 | - | 7 | 54 | 43.45% |
| AMAT250117C00185000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 38.85 | 36.25 | 37.50 | 0.00 | - | 11 | 333 | 43.63% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 39.50 | 40.80 | 0.00 | - | 10 | 10 | 43.92% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 44.50 | 45.65 | 0.00 | - | 1 | 1 | 44.98% |
| AMAT260116C00185000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 56.00 | 52.70 | 54.20 | +2.05 | +3.80% | 1 | 2,180 | 45.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00185000 | 2024-04-30 1:58PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 53 | 250 | 42.77% |
| AMAT240510P00185000 | 2024-04-30 1:09PM EDT | 2024-05-10 | 0.59 | 0.53 | 0.58 | +0.24 | +68.57% | 15 | 330 | 38.18% |
| AMAT240517P00185000 | 2024-04-30 2:07PM EDT | 2024-05-17 | 2.25 | 2.27 | 2.34 | +0.42 | +22.95% | 46 | 1,528 | 47.24% |
| AMAT240524P00185000 | 2024-04-30 12:40PM EDT | 2024-05-24 | 3.20 | 3.10 | 3.25 | +0.82 | +34.45% | 7 | 113 | 46.16% |
| AMAT240531P00185000 | 2024-04-30 2:05PM EDT | 2024-05-31 | 3.50 | 3.50 | 3.65 | +0.38 | +12.18% | 8 | 61 | 43.03% |
| AMAT240607P00185000 | 2024-04-29 10:38AM EDT | 2024-06-07 | 3.70 | 4.05 | 4.25 | 0.00 | - | 1 | 2 | 41.93% |
| AMAT240621P00185000 | 2024-04-30 2:22PM EDT | 2024-06-21 | 5.02 | 5.10 | 5.20 | +0.87 | +20.96% | 29 | 1,065 | 39.85% |
| AMAT240719P00185000 | 2024-04-30 1:12PM EDT | 2024-07-19 | 7.15 | 6.80 | 6.95 | +1.20 | +20.17% | 9 | 590 | 37.79% |
| AMAT240920P00185000 | 2024-04-29 10:45AM EDT | 2024-09-20 | 9.75 | 10.35 | 10.50 | 0.00 | - | 7 | 224 | 36.42% |
| AMAT241018P00185000 | 2024-04-23 1:10PM EDT | 2024-10-18 | 14.15 | 11.50 | 11.70 | 0.00 | - | 2 | 41 | 35.77% |
| AMAT241115P00185000 | 2024-04-26 2:13PM EDT | 2024-11-15 | 12.38 | 13.10 | 13.25 | 0.00 | - | 1 | 100 | 36.07% |
| AMAT241220P00185000 | 2024-04-24 11:20AM EDT | 2024-12-20 | 16.55 | 14.30 | 14.50 | 0.00 | - | 5 | 110 | 35.42% |
| AMAT250117P00185000 | 2024-04-30 12:21PM EDT | 2025-01-17 | 14.80 | 15.10 | 15.35 | -2.30 | -13.45% | 1 | 385 | 34.86% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 2025-03-21 | 20.85 | 17.35 | 17.55 | 0.00 | - | 5 | 20 | 34.49% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 22.90 | 19.95 | 21.05 | 0.00 | - | 200 | 293 | 34.95% |
| AMAT260116P00185000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 26.55 | 24.50 | 25.90 | 0.00 | - | 3 | 43 | 33.52% |
© 2024 Yahoo. Todos los derechos reservados.