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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 39.95 | 45.60 | 47.95 | 0.00 | - | 10 | 41 | 119.43% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 45.95 | 48.00 | 0.00 | - | - | 1 | 85.55% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 45.95 | 48.20 | 0.00 | - | 1 | 1 | 73.12% |
| AMAT240621C00165000 | 2024-05-13 10:47AM EDT | 2024-06-21 | 53.45 | 46.85 | 48.80 | +11.33 | +26.90% | 1 | 1,702 | 51.61% |
| AMAT240719C00165000 | 2024-05-15 10:57AM EDT | 2024-07-19 | 52.10 | 47.55 | 49.85 | 0.00 | - | 1 | 275 | 54.03% |
| AMAT240920C00165000 | 2024-05-16 9:57AM EDT | 2024-09-20 | 53.80 | 50.70 | 51.75 | -3.41 | -5.96% | 1 | 701 | 45.56% |
| AMAT241018C00165000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 48.60 | 51.55 | 53.40 | 0.00 | - | 1 | 19 | 46.30% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 48.33% |
| AMAT241220C00165000 | 2024-05-15 3:17PM EDT | 2024-12-20 | 60.60 | 55.45 | 56.95 | 0.00 | - | 1 | 30 | 47.33% |
| AMAT250117C00165000 | 2024-05-17 11:40AM EDT | 2025-01-17 | 58.91 | 56.75 | 58.10 | -1.92 | -3.16% | 1 | 1,221 | 46.94% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 63.75 | 65.75 | 0.00 | - | 1 | 27 | 53.60% |
| AMAT260116C00165000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 68.56 | 69.70 | 72.25 | 0.00 | - | 6 | 134 | 47.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00165000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.11 | +0.36 | +1,800.00% | 1 | 213 | 75.78% |
| AMAT240531P00165000 | 2024-05-17 11:59AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.11 | -0.48 | -94.12% | 1 | 22 | 53.52% |
| AMAT240607P00165000 | 2024-05-17 1:47PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.21 | -0.10 | -71.43% | 12 | 21 | 52.73% |
| AMAT240614P00165000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 0.46 | 0.04 | 0.12 | 0.00 | - | 1 | 15 | 41.99% |
| AMAT240621P00165000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 0.10 | 0.12 | 0.15 | -0.13 | -56.52% | 50 | 985 | 38.82% |
| AMAT240719P00165000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 0.46 | 0.39 | 0.47 | -0.20 | -30.30% | 11 | 185 | 35.06% |
| AMAT240920P00165000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 1.93 | 1.87 | 2.03 | -0.12 | -5.85% | 14 | 178 | 34.85% |
| AMAT241018P00165000 | 2024-05-17 11:47AM EDT | 2024-10-18 | 2.56 | 2.61 | 2.75 | -1.64 | -39.05% | 17 | 39 | 34.50% |
| AMAT241115P00165000 | 2024-05-13 9:56AM EDT | 2024-11-15 | 5.45 | 3.65 | 3.85 | 0.00 | - | 1 | 71 | 35.42% |
| AMAT241220P00165000 | 2024-05-16 3:37PM EDT | 2024-12-20 | 4.50 | 4.30 | 4.95 | -0.30 | -6.25% | 2 | 78 | 35.49% |
| AMAT250117P00165000 | 2024-05-17 9:37AM EDT | 2025-01-17 | 4.75 | 5.20 | 5.45 | -0.50 | -9.52% | 20 | 753 | 34.64% |
| AMAT250321P00165000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 6.50 | 6.80 | 7.30 | -0.50 | -7.14% | 2 | 44 | 34.76% |
| AMAT250620P00165000 | 2024-05-14 12:21PM EDT | 2025-06-20 | 10.75 | 8.65 | 10.55 | 0.00 | - | 36 | 201 | 36.04% |
| AMAT260116P00165000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 14.05 | 12.55 | 14.55 | 0.00 | - | 4 | 76 | 34.29% |
© 2024 Yahoo. Todos los derechos reservados.