Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:50PM EDT. Mercado abierto.
Golpe:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00220000 | 2024-04-30 1:33PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.04 | -0.08 | -61.54% | 65 | 311 | 39.84% |
| AMAT240510C00220000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 0.37 | 0.40 | 0.44 | -0.47 | -55.95% | 51 | 275 | 36.72% |
| AMAT240517C00220000 | 2024-04-30 3:34PM EDT | 2024-05-17 | 2.25 | 2.21 | 2.28 | -0.62 | -21.60% | 50 | 2,120 | 47.17% |
| AMAT240524C00220000 | 2024-04-30 3:16PM EDT | 2024-05-24 | 3.00 | 3.00 | 3.10 | -0.80 | -21.05% | 20 | 92 | 45.30% |
| AMAT240531C00220000 | 2024-04-30 2:31PM EDT | 2024-05-31 | 3.56 | 3.45 | 3.60 | -0.65 | -15.44% | 8 | 34 | 42.73% |
| AMAT240621C00220000 | 2024-04-30 2:52PM EDT | 2024-06-21 | 5.55 | 5.35 | 5.45 | -1.22 | -18.02% | 43 | 1,427 | 40.43% |
| AMAT240719C00220000 | 2024-04-30 12:30PM EDT | 2024-07-19 | 8.00 | 7.75 | 7.90 | -0.92 | -10.31% | 25 | 851 | 39.92% |
| AMAT240920C00220000 | 2024-04-30 3:00PM EDT | 2024-09-20 | 12.98 | 12.75 | 12.90 | -1.12 | -7.94% | 43 | 1,198 | 40.39% |
| AMAT241018C00220000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 16.05 | 14.65 | 14.80 | 0.00 | - | 3 | 252 | 40.49% |
| AMAT241115C00220000 | 2024-04-22 12:26PM EDT | 2024-11-15 | 12.10 | 17.05 | 17.25 | 0.00 | - | 5 | 85 | 41.75% |
| AMAT241220C00220000 | 2024-04-25 10:15AM EDT | 2024-12-20 | 17.05 | 18.90 | 19.05 | 0.00 | - | 3 | 102 | 41.34% |
| AMAT250117C00220000 | 2024-04-30 12:46PM EDT | 2025-01-17 | 20.25 | 20.35 | 20.60 | -0.97 | -4.57% | 6 | 1,701 | 41.37% |
| AMAT250321C00220000 | 2024-04-25 1:35PM EDT | 2025-03-21 | 21.60 | 24.00 | 24.35 | 0.00 | - | 5 | 278 | 42.12% |
| AMAT250620C00220000 | 2024-04-29 3:55PM EDT | 2025-06-20 | 31.20 | 28.70 | 29.20 | 0.00 | - | 1 | 23 | 42.91% |
| AMAT260116C00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 32.52 | 37.05 | 37.70 | 0.00 | - | 1 | 247 | 43.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 26.90 | 18.95 | 19.45 | 0.00 | - | 4 | 0 | 37.50% |
| AMAT240510P00220000 | 2024-04-30 11:33AM EDT | 2024-05-10 | 18.30 | 18.85 | 19.60 | +0.80 | +4.57% | 4 | 507 | 30.32% |
| AMAT240517P00220000 | 2024-04-26 9:46AM EDT | 2024-05-17 | 21.20 | 20.55 | 21.10 | 0.00 | - | 25 | 779 | 42.14% |
| AMAT240524P00220000 | 2024-04-15 10:30AM EDT | 2024-05-24 | 16.05 | 21.35 | 22.95 | 0.00 | - | - | 2 | 47.90% |
| AMAT240531P00220000 | 2024-04-19 1:12PM EDT | 2024-05-31 | 30.35 | 21.35 | 22.25 | 0.00 | - | 4 | 5 | 38.53% |
| AMAT240621P00220000 | 2024-04-29 11:01AM EDT | 2024-06-21 | 21.75 | 23.30 | 23.95 | 0.00 | - | 53 | 241 | 36.90% |
| AMAT240719P00220000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 27.55 | 25.00 | 25.30 | 0.00 | - | 1 | 467 | 34.00% |
| AMAT240920P00220000 | 2024-04-15 11:50AM EDT | 2024-09-20 | 23.86 | 28.35 | 28.95 | 0.00 | - | 1 | 192 | 33.41% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 25.85 | 29.55 | 29.95 | 0.00 | - | 1 | 75 | 32.49% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 2024-11-15 | 25.85 | 37.40 | 39.70 | 0.00 | - | 3 | 43 | 46.91% |
| AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 27.40 | 38.65 | 40.50 | 0.00 | - | 14 | 28 | 44.53% |
| AMAT250117P00220000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 35.90 | 33.10 | 33.50 | 0.00 | - | 2 | 310 | 31.68% |
| AMAT250321P00220000 | 2024-04-05 10:27AM EDT | 2025-03-21 | 33.60 | 35.20 | 35.70 | 0.00 | - | 2 | 29 | 31.42% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 37.40 | 38.45 | 0.00 | - | 28 | 33 | 31.03% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 42.35 | 42.95 | 0.00 | - | 12 | 25 | 29.62% |
© 2024 Yahoo. Todos los derechos reservados.