Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:47PM EDT. Mercado abierto.
Golpe:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00200000 | 2024-04-30 2:20PM EDT | 2024-05-03 | 3.81 | 3.75 | 3.90 | -2.54 | -40.00% | 87 | 525 | 36.67% |
| AMAT240510C00200000 | 2024-04-30 11:40AM EDT | 2024-05-10 | 6.07 | 5.60 | 5.80 | -2.03 | -25.06% | 5 | 207 | 35.95% |
| AMAT240517C00200000 | 2024-04-30 2:21PM EDT | 2024-05-17 | 9.17 | 8.95 | 9.10 | -1.23 | -11.83% | 12 | 1,632 | 46.75% |
| AMAT240524C00200000 | 2024-04-29 1:05PM EDT | 2024-05-24 | 12.00 | 10.05 | 10.35 | 0.00 | - | 1 | 117 | 45.65% |
| AMAT240531C00200000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 12.55 | 10.65 | 11.30 | -0.70 | -5.28% | 2 | 24 | 44.37% |
| AMAT240607C00200000 | 2024-04-29 9:34AM EDT | 2024-06-07 | 12.90 | 11.45 | 11.70 | 0.00 | - | 2 | 7 | 41.73% |
| AMAT240621C00200000 | 2024-04-30 11:07AM EDT | 2024-06-21 | 14.12 | 13.10 | 13.30 | -1.28 | -8.31% | 28 | 1,786 | 41.06% |
| AMAT240719C00200000 | 2024-04-30 1:31PM EDT | 2024-07-19 | 15.50 | 15.90 | 16.10 | -1.83 | -10.56% | 16 | 561 | 40.67% |
| AMAT240920C00200000 | 2024-04-30 2:07PM EDT | 2024-09-20 | 21.25 | 21.25 | 21.45 | -2.10 | -8.99% | 26 | 422 | 41.21% |
| AMAT241018C00200000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 22.76 | 23.20 | 23.45 | -2.44 | -9.68% | 16 | 81 | 41.38% |
| AMAT241115C00200000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 20.40 | 25.60 | 25.90 | 0.00 | - | 4 | 47 | 42.55% |
| AMAT241220C00200000 | 2024-04-26 3:35PM EDT | 2024-12-20 | 29.14 | 27.40 | 28.00 | 0.00 | - | 1 | 168 | 42.56% |
| AMAT250117C00200000 | 2024-04-30 12:08PM EDT | 2025-01-17 | 29.20 | 29.10 | 29.45 | -1.40 | -4.58% | 15 | 936 | 42.40% |
| AMAT250321C00200000 | 2024-04-24 3:10PM EDT | 2025-03-21 | 29.15 | 32.60 | 32.95 | 0.00 | - | 3 | 132 | 42.79% |
| AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 34.30 | 37.30 | 37.95 | 0.00 | - | 5 | 45 | 43.82% |
| AMAT260116C00200000 | 2024-04-30 2:32PM EDT | 2026-01-16 | 46.04 | 44.70 | 46.40 | -0.91 | -1.94% | 1 | 339 | 44.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00200000 | 2024-04-30 2:22PM EDT | 2024-05-03 | 2.38 | 2.44 | 2.51 | +1.08 | +83.08% | 303 | 486 | 38.38% |
| AMAT240510P00200000 | 2024-04-30 2:10PM EDT | 2024-05-10 | 4.20 | 4.15 | 4.25 | +1.41 | +50.54% | 226 | 164 | 35.80% |
| AMAT240517P00200000 | 2024-04-30 2:21PM EDT | 2024-05-17 | 7.20 | 7.25 | 7.40 | +1.53 | +26.98% | 26 | 1,473 | 45.80% |
| AMAT240524P00200000 | 2024-04-30 10:29AM EDT | 2024-05-24 | 7.12 | 8.45 | 8.60 | -1.01 | -12.42% | 1 | 65 | 44.61% |
| AMAT240531P00200000 | 2024-04-30 12:46PM EDT | 2024-05-31 | 9.40 | 8.95 | 9.20 | +1.85 | +24.50% | 2 | 24 | 41.97% |
| AMAT240607P00200000 | 2024-04-30 1:03PM EDT | 2024-06-07 | 9.82 | 9.65 | 9.85 | +0.76 | +8.39% | 5 | 7 | 40.51% |
| AMAT240621P00200000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 10.75 | 10.80 | 10.95 | +1.02 | +10.48% | 112 | 1,170 | 38.37% |
| AMAT240719P00200000 | 2024-04-30 1:21PM EDT | 2024-07-19 | 13.25 | 12.85 | 13.00 | +2.10 | +18.83% | 38 | 750 | 36.50% |
| AMAT240920P00200000 | 2024-04-30 1:36PM EDT | 2024-09-20 | 16.98 | 16.75 | 16.95 | +1.73 | +11.34% | 39 | 712 | 35.27% |
| AMAT241018P00200000 | 2024-04-30 2:08PM EDT | 2024-10-18 | 18.10 | 18.00 | 18.20 | +1.65 | +10.03% | 20 | 61 | 34.56% |
| AMAT241115P00200000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 19.05 | 19.65 | 19.85 | 0.00 | - | 1 | 104 | 34.86% |
| AMAT241220P00200000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 20.53 | 20.90 | 21.15 | 0.00 | - | 8 | 29 | 34.20% |
| AMAT250117P00200000 | 2024-04-29 11:49AM EDT | 2025-01-17 | 20.90 | 21.80 | 22.10 | 0.00 | - | 5 | 501 | 33.75% |
| AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 29.35 | 24.05 | 24.40 | 0.00 | - | 40 | 114 | 33.39% |
| AMAT250620P00200000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 26.87 | 26.70 | 27.70 | -3.62 | -11.87% | 1 | 169 | 33.44% |
| AMAT260116P00200000 | 2024-04-29 10:48AM EDT | 2026-01-16 | 31.00 | 31.45 | 32.45 | 0.00 | - | 1 | 106 | 31.89% |
© 2024 Yahoo. Todos los derechos reservados.