U.S. markets open in 5 hours 1 minute
F S&P 500
5,140.50 -6.50 (-0.13%) F Dow Jones
38,527.00 -32.00 (-0.08%) F Nasdaq
17,888.50 -15.75 (-0.09%) E-mini Russell 2000 Index Futur
2,022.30 -4.80 (-0.24%) Petróleo
82.69 +0.06 (+0.07%) Oro
2,326.30 -31.40 (-1.33%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00210000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 6.25% |
| AMAT240510C00210000 | 2024-04-29 3:57PM EDT | 2024-05-10 | 3.15 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| AMAT240517C00210000 | 2024-04-29 3:56PM EDT | 2024-05-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AMAT240524C00210000 | 2024-04-29 3:55PM EDT | 2024-05-24 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AMAT240531C00210000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 8.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AMAT240607C00210000 | 2024-04-29 10:05AM EDT | 2024-06-07 | 7.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMAT240621C00210000 | 2024-04-29 3:57PM EDT | 2024-06-21 | 10.47 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| AMAT240719C00210000 | 2024-04-29 3:33PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| AMAT240920C00210000 | 2024-04-29 3:00PM EDT | 2024-09-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AMAT241018C00210000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| AMAT241115C00210000 | 2024-04-29 1:19PM EDT | 2024-11-15 | 22.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| AMAT241220C00210000 | 2024-04-29 2:00PM EDT | 2024-12-20 | 24.78 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| AMAT250117C00210000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 21.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| AMAT250321C00210000 | 2024-04-26 12:22PM EDT | 2025-03-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMAT250620C00210000 | 2024-04-29 12:52PM EDT | 2025-06-20 | 34.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMAT260116C00210000 | 2024-04-29 11:29AM EDT | 2026-01-16 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00210000 | 2024-04-29 3:54PM EDT | 2024-05-03 | 6.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMAT240510P00210000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517P00210000 | 2024-04-29 2:10PM EDT | 2024-05-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMAT240524P00210000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531P00210000 | 2024-04-29 1:26PM EDT | 2024-05-31 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240607P00210000 | 2024-04-26 12:42PM EDT | 2024-06-07 | 14.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621P00210000 | 2024-04-29 2:10PM EDT | 2024-06-21 | 14.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMAT240719P00210000 | 2024-04-29 9:51AM EDT | 2024-07-19 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920P00210000 | 2024-04-29 1:43PM EDT | 2024-09-20 | 20.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT241018P00210000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 24.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT241115P00210000 | 2024-04-29 10:44AM EDT | 2024-11-15 | 23.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT241220P00210000 | 2024-04-26 3:35PM EDT | 2024-12-20 | 24.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT250117P00210000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 26.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMAT250321P00210000 | 2024-04-17 10:11AM EDT | 2025-03-21 | 29.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT250620P00210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 33.96 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMAT260116P00210000 | 2024-04-26 10:03AM EDT | 2026-01-16 | 36.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.