U.S. markets open in 2 hours 56 minutes
F S&P 500
5,139.75 -7.25 (-0.14%) F Dow Jones
38,553.00 -6.00 (-0.02%) F Nasdaq
17,877.00 -27.25 (-0.15%) E-mini Russell 2000 Index Futur
2,019.30 -7.80 (-0.38%) Petróleo
82.75 +0.12 (+0.15%) Oro
2,327.30 -30.40 (-1.29%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00195000 | 2024-04-29 3:25PM EDT | 2024-05-03 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240510C00195000 | 2024-04-29 3:20PM EDT | 2024-05-10 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240517C00195000 | 2024-04-29 1:17PM EDT | 2024-05-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| AMAT240524C00195000 | 2024-04-29 1:22PM EDT | 2024-05-24 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240531C00195000 | 2024-04-29 9:44AM EDT | 2024-05-31 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240607C00195000 | 2024-04-25 3:58PM EDT | 2024-06-07 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240621C00195000 | 2024-04-29 3:54PM EDT | 2024-06-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMAT240719C00195000 | 2024-04-26 3:18PM EDT | 2024-07-19 | 20.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240920C00195000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00195000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00195000 | 2024-04-26 3:44PM EDT | 2024-11-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00195000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 27.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250117C00195000 | 2024-04-25 10:44AM EDT | 2025-01-17 | 28.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT250321C00195000 | 2024-04-11 1:50PM EDT | 2025-03-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250620C00195000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00195000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00195000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| AMAT240510P00195000 | 2024-04-29 3:36PM EDT | 2024-05-10 | 1.70 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| AMAT240517P00195000 | 2024-04-29 3:58PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| AMAT240524P00195000 | 2024-04-29 2:46PM EDT | 2024-05-24 | 5.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMAT240531P00195000 | 2024-04-29 3:47PM EDT | 2024-05-31 | 5.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMAT240607P00195000 | 2024-04-26 3:23PM EDT | 2024-06-07 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT240621P00195000 | 2024-04-29 3:39PM EDT | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AMAT240719P00195000 | 2024-04-29 10:45AM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AMAT240920P00195000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT241018P00195000 | 2024-04-29 12:42PM EDT | 2024-10-18 | 14.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMAT241115P00195000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT241220P00195000 | 2024-04-19 11:11AM EDT | 2024-12-20 | 22.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMAT250117P00195000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 2025-03-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AMAT250620P00195000 | 2024-04-09 12:03PM EDT | 2025-06-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| AMAT260116P00195000 | 2024-04-25 2:22PM EDT | 2026-01-16 | 30.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.