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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00170000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 41.82 | 40.55 | 42.95 | -5.68 | -11.96% | 1 | 16 | 107.96% |
| AMAT240531C00170000 | 2024-05-15 9:54AM EDT | 2024-05-31 | 42.48 | 40.90 | 43.50 | 0.00 | - | 1 | 2 | 53.13% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 2024-06-07 | 40.49 | 41.10 | 43.15 | 0.00 | - | - | 1 | 65.43% |
| AMAT240621C00170000 | 2024-05-17 12:53PM EDT | 2024-06-21 | 43.91 | 41.95 | 43.95 | -1.59 | -3.49% | 5 | 791 | 58.73% |
| AMAT240719C00170000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 41.51 | 42.90 | 45.00 | 0.00 | - | 1 | 320 | 50.15% |
| AMAT240920C00170000 | 2024-05-16 10:15AM EDT | 2024-09-20 | 52.34 | 46.75 | 48.35 | 0.00 | - | 3 | 71 | 47.02% |
| AMAT241018C00170000 | 2024-05-16 10:10AM EDT | 2024-10-18 | 53.56 | 48.25 | 49.20 | 0.00 | - | 2 | 22 | 44.90% |
| AMAT241115C00170000 | 2024-05-07 1:59PM EDT | 2024-11-15 | 48.65 | 49.35 | 51.15 | 0.00 | - | 3 | 33 | 46.07% |
| AMAT241220C00170000 | 2024-05-14 10:39AM EDT | 2024-12-20 | 49.45 | 51.50 | 52.55 | 0.00 | - | 2 | 15 | 45.21% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 52.00 | 54.50 | 0.00 | - | 5 | 563 | 46.39% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 46.06% |
| AMAT250620C00170000 | 2024-05-17 2:36PM EDT | 2025-06-20 | 59.25 | 59.35 | 60.80 | -3.75 | -5.95% | 3 | 9 | 45.66% |
| AMAT260116C00170000 | 2024-05-16 11:40AM EDT | 2026-01-16 | 72.17 | 66.60 | 69.35 | 0.00 | - | 1 | 501 | 46.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00170000 | 2024-05-17 3:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 25 | 68 | 63.28% |
| AMAT240531P00170000 | 2024-05-17 9:48AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.24 | -0.06 | -66.67% | 4 | 292 | 53.22% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.51 | 0.00 | - | 7 | 18 | 55.57% |
| AMAT240614P00170000 | 2024-05-17 2:10PM EDT | 2024-06-14 | 0.11 | 0.08 | 0.14 | -0.12 | -52.17% | 3 | 32 | 38.48% |
| AMAT240621P00170000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.20 | -0.14 | -45.16% | 55 | 767 | 36.38% |
| AMAT240628P00170000 | 2024-05-16 12:11PM EDT | 2024-06-28 | 0.42 | 0.39 | 0.52 | -0.40 | -48.78% | 3 | 8 | 39.45% |
| AMAT240719P00170000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 0.85 | 0.57 | 0.65 | 0.00 | - | 4 | 273 | 33.74% |
| AMAT240920P00170000 | 2024-05-17 11:11AM EDT | 2024-09-20 | 2.40 | 2.50 | 2.62 | -0.46 | -16.08% | 13 | 381 | 34.26% |
| AMAT241018P00170000 | 2024-05-17 12:58PM EDT | 2024-10-18 | 3.30 | 3.30 | 3.50 | -0.15 | -4.35% | 16 | 162 | 34.10% |
| AMAT241115P00170000 | 2024-05-15 2:05PM EDT | 2024-11-15 | 4.79 | 4.05 | 4.70 | 0.00 | - | 5 | 48 | 34.91% |
| AMAT241220P00170000 | 2024-05-17 12:40PM EDT | 2024-12-20 | 5.50 | 5.25 | 5.65 | 0.00 | - | 10 | 83 | 34.35% |
| AMAT250117P00170000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 6.21 | 6.20 | 6.45 | -0.26 | -4.02% | 11 | 407 | 34.14% |
| AMAT250321P00170000 | 2024-05-16 3:34PM EDT | 2025-03-21 | 8.07 | 7.90 | 9.00 | 0.00 | - | 6 | 135 | 35.31% |
| AMAT250620P00170000 | 2024-05-16 9:50AM EDT | 2025-06-20 | 10.03 | 10.15 | 10.70 | 0.00 | - | 5 | 11 | 33.72% |
| AMAT260116P00170000 | 2024-05-15 1:08PM EDT | 2026-01-16 | 14.65 | 14.15 | 15.80 | 0.00 | - | 4 | 160 | 33.53% |
© 2024 Yahoo. Todos los derechos reservados.