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:145.00
Opciones de comprapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 65.90 | 67.95 | 0.00 | - | 5 | 5 | 118.80% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 66.60 | 69.15 | 0.00 | - | 4 | 951 | 73.76% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 67.10 | 69.20 | 0.00 | - | 10 | 46 | 58.47% |
| AMAT240920C00145000 | 2024-05-16 3:11PM EDT | 2024-09-20 | 73.80 | 68.50 | 71.60 | 0.00 | - | 10 | 69 | 53.29% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 70.85 | 72.15 | 0.00 | - | 1 | 0 | 50.05% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 2024-12-20 | 76.71 | 71.80 | 73.65 | 0.00 | - | 1 | 20 | 52.55% |
| AMAT250117C00145000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 79.25 | 72.80 | 74.05 | 0.00 | - | 3 | 1,015 | 50.55% |
| AMAT250321C00145000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 75.11 | 73.95 | 76.15 | +13.11 | +21.15% | 1 | 5 | 49.98% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 77.45 | 78.85 | 0.00 | - | 1 | 2 | 49.07% |
| AMAT260116C00145000 | 2024-05-10 12:00PM EDT | 2026-01-16 | 83.90 | 82.05 | 86.75 | 0.00 | - | 1 | 123 | 51.01% |
Opciones de ventapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00145000 | 2024-05-16 12:53PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 87.50% |
| AMAT240531P00145000 | 2024-05-15 11:26AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.15 | 0.00 | - | 13 | 15 | 81.45% |
| AMAT240607P00145000 | 2024-05-16 2:47PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.61 | 0.00 | - | 5 | 14 | 80.27% |
| AMAT240621P00145000 | 2024-05-17 12:25PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.18 | -0.04 | -40.00% | 2 | 1,706 | 52.34% |
| AMAT240719P00145000 | 2024-05-17 1:12PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.17 | -0.20 | -55.56% | 1 | 87 | 42.43% |
| AMAT240920P00145000 | 2024-05-17 11:33AM EDT | 2024-09-20 | 0.66 | 0.61 | 0.72 | -0.23 | -25.84% | 1 | 846 | 38.14% |
| AMAT241018P00145000 | 2024-05-17 11:33AM EDT | 2024-10-18 | 0.99 | 0.96 | 1.09 | -0.12 | -10.81% | 1 | 50 | 37.56% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 3.00 | 1.33 | 1.63 | 0.00 | - | 63 | 64 | 37.89% |
| AMAT241220P00145000 | 2024-05-16 1:14PM EDT | 2024-12-20 | 2.16 | 1.81 | 2.13 | 0.00 | - | 4 | 61 | 37.10% |
| AMAT250117P00145000 | 2024-05-17 2:49PM EDT | 2025-01-17 | 2.49 | 2.29 | 2.52 | -0.31 | -11.07% | 1 | 654 | 36.52% |
| AMAT250321P00145000 | 2024-05-14 3:55PM EDT | 2025-03-21 | 4.33 | 2.06 | 4.50 | 0.00 | - | 2 | 6 | 38.72% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 4.90 | 4.75 | 5.35 | -2.21 | -31.08% | 2 | 148 | 36.05% |
| AMAT260116P00145000 | 2024-05-17 10:30AM EDT | 2026-01-16 | 7.90 | 7.65 | 9.20 | -0.60 | -7.06% | 1 | 219 | 35.77% |
© 2024 Yahoo. Todos los derechos reservados.