Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:51AM EDT. Mercado abierto.
Golpe:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00190000 | 2024-04-29 3:57PM EDT | 2024-05-03 | 15.50 | 14.55 | 16.15 | 0.00 | - | 10 | 338 | 66.41% |
| AMAT240510C00190000 | 2024-04-29 3:25PM EDT | 2024-05-10 | 14.70 | 15.10 | 16.95 | 0.00 | - | 7 | 106 | 49.63% |
| AMAT240517C00190000 | 2024-04-29 3:57PM EDT | 2024-05-17 | 18.30 | 17.60 | 18.30 | 0.00 | - | 63 | 1,245 | 49.37% |
| AMAT240524C00190000 | 2024-04-29 12:26PM EDT | 2024-05-24 | 17.85 | 18.10 | 19.55 | 0.00 | - | 2 | 9 | 49.38% |
| AMAT240531C00190000 | 2024-04-26 1:48PM EDT | 2024-05-31 | 19.00 | 17.75 | 19.85 | 0.00 | - | 11 | 3 | 45.18% |
| AMAT240621C00190000 | 2024-04-29 1:13PM EDT | 2024-06-21 | 20.95 | 20.75 | 22.10 | 0.00 | - | 17 | 993 | 43.69% |
| AMAT240719C00190000 | 2024-04-26 10:56AM EDT | 2024-07-19 | 22.55 | 23.40 | 24.75 | 0.00 | - | 1 | 321 | 43.16% |
| AMAT240920C00190000 | 2024-04-19 3:31PM EDT | 2024-09-20 | 20.07 | 28.65 | 29.35 | 0.00 | - | 3 | 193 | 42.26% |
| AMAT241018C00190000 | 2024-04-19 11:32AM EDT | 2024-10-18 | 22.81 | 30.45 | 31.60 | 0.00 | - | 7 | 47 | 43.03% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 32.80 | 33.70 | 0.00 | - | 1 | 8 | 43.67% |
| AMAT241220C00190000 | 2024-04-26 3:38PM EDT | 2024-12-20 | 34.48 | 34.70 | 36.00 | 0.00 | - | 2 | 52 | 44.07% |
| AMAT250117C00190000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 29.96 | 36.40 | 37.30 | 0.00 | - | 6 | 1,071 | 43.68% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 32.02% |
| AMAT250620C00190000 | 2024-04-24 3:14PM EDT | 2025-06-20 | 38.45 | 43.55 | 45.75 | 0.00 | - | 1 | 3 | 45.12% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 51.50 | 55.45 | 0.00 | - | 1 | 51 | 46.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00190000 | 2024-04-29 3:43PM EDT | 2024-05-03 | 0.18 | 0.15 | 0.17 | 0.00 | - | 667 | 1,156 | 43.65% |
| AMAT240510P00190000 | 2024-04-29 3:36PM EDT | 2024-05-10 | 0.74 | 0.67 | 0.75 | -0.10 | -11.90% | 2 | 237 | 37.57% |
| AMAT240517P00190000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 2.81 | 2.62 | 2.73 | +0.11 | +4.07% | 5 | 1,884 | 46.81% |
| AMAT240524P00190000 | 2024-04-29 2:46PM EDT | 2024-05-24 | 3.69 | 3.50 | 3.70 | 0.00 | - | 8 | 99 | 45.70% |
| AMAT240531P00190000 | 2024-04-29 3:52PM EDT | 2024-05-31 | 4.15 | 3.95 | 4.20 | 0.00 | - | 5 | 61 | 43.01% |
| AMAT240607P00190000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 4.91 | 4.45 | 4.75 | -0.24 | -4.66% | 1 | 22 | 41.50% |
| AMAT240621P00190000 | 2024-04-29 3:52PM EDT | 2024-06-21 | 5.75 | 5.55 | 5.80 | +0.02 | +0.35% | 5 | 796 | 39.66% |
| AMAT240719P00190000 | 2024-04-29 10:48AM EDT | 2024-07-19 | 8.00 | 7.30 | 7.50 | 0.00 | - | 10 | 597 | 37.22% |
| AMAT240920P00190000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 11.60 | 10.90 | 11.20 | 0.00 | - | 1 | 243 | 36.02% |
| AMAT241018P00190000 | 2024-04-24 1:16PM EDT | 2024-10-18 | 16.20 | 12.10 | 12.45 | 0.00 | - | 2 | 23 | 35.41% |
| AMAT241115P00190000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 14.60 | 13.70 | 14.00 | 0.00 | - | 2 | 51 | 35.65% |
| AMAT241220P00190000 | 2024-04-26 12:45PM EDT | 2024-12-20 | 15.80 | 14.90 | 15.30 | 0.00 | - | 6 | 48 | 35.05% |
| AMAT250117P00190000 | 2024-04-25 1:05PM EDT | 2025-01-17 | 19.05 | 15.80 | 16.20 | 0.00 | - | 20 | 626 | 34.54% |
| AMAT250321P00190000 | 2024-04-09 2:36PM EDT | 2025-03-21 | 18.10 | 17.90 | 19.00 | 0.00 | - | 3 | 11 | 34.96% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 20.85 | 22.10 | 0.00 | - | 6 | 24 | 34.74% |
| AMAT260116P00190000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 28.90 | 25.40 | 26.95 | 0.00 | - | 3 | 56 | 33.22% |
© 2024 Yahoo. Todos los derechos reservados.