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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00155000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 59.00 | 56.55 | 58.75 | +7.33 | +14.19% | 1 | 1,252 | 58.77% |
| AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 37.45 | 57.25 | 59.40 | 0.00 | - | 1 | 211 | 51.69% |
| AMAT240920C00155000 | 2024-05-17 11:02AM EDT | 2024-09-20 | 62.80 | 59.65 | 60.80 | -2.70 | -4.12% | 2 | 143 | 49.34% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 57.05 | 60.75 | 61.85 | 0.00 | - | 1 | 14 | 48.50% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 61.50 | 62.15 | 0.00 | - | 1 | 14 | 45.58% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 44.57% |
| AMAT250117C00155000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 65.69 | 64.80 | 66.00 | -3.31 | -4.80% | 15 | 482 | 48.94% |
| AMAT250321C00155000 | 2024-05-03 11:26AM EDT | 2025-03-21 | 62.13 | 66.65 | 68.40 | 0.00 | - | 1 | 1 | 48.51% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 69.70 | 70.60 | 0.00 | - | 1 | 2 | 46.37% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 75.08 | 75.15 | 79.20 | 0.00 | - | 1 | 58 | 48.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00155000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.76 | 0.00 | - | 7 | 21 | 122.07% |
| AMAT240531P00155000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 71.88% |
| AMAT240607P00155000 | 2024-05-16 2:43PM EDT | 2024-06-07 | 0.10 | 0.04 | 0.48 | 0.00 | - | 9 | 31 | 66.16% |
| AMAT240621P00155000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.51 | -0.07 | -53.85% | 1 | 1,264 | 51.56% |
| AMAT240719P00155000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.27 | -0.13 | -36.11% | 4 | 1,866 | 38.43% |
| AMAT240920P00155000 | 2024-05-17 1:52PM EDT | 2024-09-20 | 1.15 | 1.10 | 1.20 | -0.10 | -8.00% | 32 | 171 | 36.24% |
| AMAT241018P00155000 | 2024-05-15 10:06AM EDT | 2024-10-18 | 1.65 | 1.60 | 1.71 | -0.51 | -23.61% | 1 | 32 | 35.74% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 2024-11-15 | 3.39 | 2.33 | 2.50 | 0.00 | - | 1 | 18 | 36.42% |
| AMAT241220P00155000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 2.83 | 3.05 | 3.20 | -0.81 | -22.25% | 2 | 34 | 35.88% |
| AMAT250117P00155000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 3.45 | 3.55 | 3.70 | -0.30 | -8.00% | 50 | 403 | 35.35% |
| AMAT250321P00155000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 6.80 | 4.65 | 5.20 | 0.00 | - | 1 | 44 | 35.38% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 9.80 | 6.60 | 7.15 | 0.00 | - | 44 | 77 | 35.04% |
| AMAT260116P00155000 | 2024-05-15 3:12PM EDT | 2026-01-16 | 11.21 | 9.90 | 11.50 | 0.00 | - | 10 | 256 | 34.77% |
© 2024 Yahoo. Todos los derechos reservados.