U.S. markets open in 5 hours 10 minutes
F S&P 500
5,140.25 -6.75 (-0.13%) F Dow Jones
38,525.00 -34.00 (-0.09%) F Nasdaq
17,888.00 -16.25 (-0.09%) E-mini Russell 2000 Index Futur
2,023.00 -4.10 (-0.20%) Petróleo
82.62 -0.01 (-0.01%) Oro
2,328.30 -29.40 (-1.25%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00230000 | 2024-04-26 9:31AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240510C00230000 | 2024-04-29 3:00PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT240517C00230000 | 2024-04-29 3:56PM EDT | 2024-05-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| AMAT240524C00230000 | 2024-04-29 3:00PM EDT | 2024-05-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240531C00230000 | 2024-04-29 1:52PM EDT | 2024-05-31 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT240607C00230000 | 2024-04-29 9:40AM EDT | 2024-06-07 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT240621C00230000 | 2024-04-29 3:37PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMAT240719C00230000 | 2024-04-29 3:44PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT240920C00230000 | 2024-04-26 1:11PM EDT | 2024-09-20 | 10.67 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AMAT241018C00230000 | 2024-04-26 1:12PM EDT | 2024-10-18 | 12.47 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AMAT241115C00230000 | 2024-04-25 2:25PM EDT | 2024-11-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT241220C00230000 | 2024-04-23 10:24AM EDT | 2024-12-20 | 11.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250117C00230000 | 2024-04-22 11:41AM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250321C00230000 | 2024-04-22 3:32PM EDT | 2025-03-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250620C00230000 | 2024-04-26 2:51PM EDT | 2025-06-20 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT260116C00230000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 2024-05-03 | 26.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240517P00230000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524P00230000 | 2024-04-16 12:00PM EDT | 2024-05-24 | 24.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 2024-06-21 | 30.75 | 30.20 | 32.40 | 0.00 | - | 1 | 35 | 52.41% |
| AMAT240719P00230000 | 2024-04-15 12:10PM EDT | 2024-07-19 | 26.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240920P00230000 | 2024-03-21 10:52AM EDT | 2024-09-20 | 28.70 | 43.20 | 44.90 | 0.00 | - | 3 | 10 | 55.50% |
| AMAT241018P00230000 | 2024-04-15 10:00AM EDT | 2024-10-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT241115P00230000 | 2024-03-11 2:08PM EDT | 2024-11-15 | 40.10 | 33.55 | 34.05 | 0.00 | - | 2 | 92 | 29.98% |
| AMAT241220P00230000 | 2024-03-21 11:52AM EDT | 2024-12-20 | 32.55 | 45.35 | 47.40 | 0.00 | - | 11 | 12 | 48.59% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 2025-01-17 | 35.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT250321P00230000 | 2024-04-03 12:01PM EDT | 2025-03-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620P00230000 | 2024-04-18 11:36AM EDT | 2025-06-20 | 46.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116P00230000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 47.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.