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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 50.60 | 52.95 | 0.00 | - | 1 | 2 | 131.20% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 49.20 | 50.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00160000 | 2024-05-17 1:29PM EDT | 2024-06-21 | 52.95 | 51.80 | 53.70 | -5.03 | -8.68% | 1 | 2,114 | 55.52% |
| AMAT240719C00160000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 56.50 | 52.50 | 54.70 | 0.00 | - | 10 | 108 | 57.87% |
| AMAT240920C00160000 | 2024-05-17 1:37PM EDT | 2024-09-20 | 55.94 | 55.25 | 57.10 | +13.01 | +30.31% | 3 | 76 | 50.66% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 53.50 | 56.55 | 58.60 | 0.00 | - | 1 | 20 | 50.59% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 58.25 | 59.20 | 0.00 | - | 1 | 6 | 48.21% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 58.20 | 59.30 | 0.00 | - | 8 | 20 | 44.40% |
| AMAT250117C00160000 | 2024-05-17 2:03PM EDT | 2025-01-17 | 60.40 | 60.75 | 61.40 | -4.38 | -6.76% | 4 | 1,093 | 46.59% |
| AMAT250321C00160000 | 2024-05-14 1:02PM EDT | 2025-03-21 | 62.06 | 62.90 | 64.60 | 0.00 | - | 2 | 5 | 47.68% |
| AMAT250620C00160000 | 2024-05-17 11:35AM EDT | 2025-06-20 | 68.28 | 66.15 | 67.55 | +2.74 | +4.18% | 1 | 9 | 46.64% |
| AMAT260116C00160000 | 2024-05-17 9:38AM EDT | 2026-01-16 | 80.00 | 72.60 | 76.20 | +1.00 | +1.27% | 2 | 410 | 48.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00160000 | 2024-05-16 3:19PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.49 | +0.18 | +900.00% | 1 | 57 | 103.52% |
| AMAT240531P00160000 | 2024-05-17 12:45PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.30 | -0.03 | -42.86% | 1 | 25 | 67.87% |
| AMAT240607P00160000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.62 | 0.00 | - | 1 | 2 | 62.31% |
| AMAT240614P00160000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.13 | 0.05 | 0.73 | 0.00 | - | 15 | 25 | 56.01% |
| AMAT240621P00160000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.13 | -0.09 | -52.94% | 31 | 1,748 | 42.09% |
| AMAT240719P00160000 | 2024-05-17 11:47AM EDT | 2024-07-19 | 0.31 | 0.28 | 0.35 | -0.11 | -26.19% | 20 | 526 | 36.62% |
| AMAT240920P00160000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 1.52 | 1.45 | 1.57 | -0.13 | -7.88% | 35 | 691 | 35.55% |
| AMAT241018P00160000 | 2024-05-17 11:37AM EDT | 2024-10-18 | 2.10 | 2.07 | 2.17 | -0.25 | -10.64% | 16 | 206 | 35.07% |
| AMAT241115P00160000 | 2024-05-16 3:47PM EDT | 2024-11-15 | 3.30 | 2.82 | 3.15 | 0.00 | - | 15 | 71 | 36.03% |
| AMAT241220P00160000 | 2024-05-17 10:43AM EDT | 2024-12-20 | 3.80 | 3.80 | 3.90 | -0.20 | -5.00% | 6 | 133 | 35.36% |
| AMAT250117P00160000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 4.36 | 4.30 | 4.50 | -0.24 | -5.22% | 12 | 1,004 | 34.96% |
| AMAT250321P00160000 | 2024-05-16 10:06AM EDT | 2025-03-21 | 6.00 | 5.80 | 7.10 | 0.00 | - | 1 | 183 | 37.04% |
| AMAT250620P00160000 | 2024-05-16 3:45PM EDT | 2025-06-20 | 8.00 | 7.75 | 8.20 | 0.00 | - | 6 | 277 | 34.55% |
| AMAT260116P00160000 | 2024-05-16 12:25PM EDT | 2026-01-16 | 11.94 | 11.40 | 12.75 | 0.00 | - | 1 | 287 | 34.24% |
© 2024 Yahoo. Todos los derechos reservados.