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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00180000 | 2024-05-15 1:20PM EDT | 2024-05-24 | 35.85 | 30.75 | 33.60 | 0.00 | - | 2 | 6 | 56.06% |
| AMAT240531C00180000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 32.30 | 31.40 | 33.35 | -2.55 | -7.32% | 57 | 16 | 66.63% |
| AMAT240607C00180000 | 2024-05-08 11:10AM EDT | 2024-06-07 | 28.58 | 31.05 | 33.20 | 0.00 | - | 5 | 6 | 52.59% |
| AMAT240614C00180000 | 2024-05-14 2:29PM EDT | 2024-06-14 | 37.90 | 31.35 | 34.50 | +6.65 | +21.28% | 1 | 3 | 57.30% |
| AMAT240621C00180000 | 2024-05-17 1:46PM EDT | 2024-06-21 | 33.00 | 32.30 | 34.15 | -3.69 | -10.06% | 23 | 1,264 | 48.71% |
| AMAT240719C00180000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 34.82 | 34.00 | 35.35 | +2.42 | +7.47% | 1 | 792 | 42.46% |
| AMAT240920C00180000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 39.00 | 37.70 | 39.60 | -2.50 | -6.02% | 45 | 287 | 42.65% |
| AMAT241018C00180000 | 2024-05-10 10:40AM EDT | 2024-10-18 | 40.45 | 40.35 | 41.85 | 0.00 | - | 1 | 45 | 43.98% |
| AMAT241115C00180000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 48.30 | 42.45 | 43.80 | 0.00 | - | 1 | 2 | 44.62% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 39.38 | 44.20 | 45.15 | 0.00 | - | 1 | 70 | 43.45% |
| AMAT250117C00180000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 48.05 | 45.70 | 47.25 | -2.36 | -4.68% | 9 | 1,492 | 44.61% |
| AMAT250321C00180000 | 2024-05-10 10:23AM EDT | 2025-03-21 | 49.33 | 48.55 | 51.25 | 0.00 | - | 1 | 15 | 46.00% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 49.79 | 52.55 | 54.75 | 0.00 | - | 1 | 21 | 45.12% |
| AMAT260116C00180000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 61.50 | 60.65 | 62.75 | +0.82 | +1.35% | 11 | 105 | 45.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00180000 | 2024-05-17 2:37PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 79 | 361 | 46.09% |
| AMAT240531P00180000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.07 | -0.18 | -75.00% | 94 | 180 | 37.99% |
| AMAT240607P00180000 | 2024-05-17 1:47PM EDT | 2024-06-07 | 0.16 | 0.11 | 0.17 | -0.16 | -50.00% | 9 | 46 | 35.45% |
| AMAT240614P00180000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 0.24 | 0.23 | 0.28 | -0.32 | -57.14% | 71 | 98 | 33.50% |
| AMAT240621P00180000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 0.39 | 0.30 | 0.42 | -0.33 | -45.83% | 142 | 1,580 | 32.42% |
| AMAT240628P00180000 | 2024-05-17 11:09AM EDT | 2024-06-28 | 0.55 | 0.50 | 0.63 | -0.40 | -42.11% | 15 | 21 | 32.29% |
| AMAT240719P00180000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 1.24 | 1.16 | 1.27 | -0.43 | -25.75% | 82 | 2,506 | 31.41% |
| AMAT240920P00180000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 4.20 | 3.95 | 4.75 | -0.26 | -5.83% | 17 | 451 | 34.75% |
| AMAT241018P00180000 | 2024-05-17 3:57PM EDT | 2024-10-18 | 5.30 | 5.15 | 5.50 | -0.67 | -11.22% | 14 | 223 | 33.45% |
| AMAT241115P00180000 | 2024-05-14 3:57PM EDT | 2024-11-15 | 6.42 | 6.70 | 6.80 | -1.78 | -21.71% | 1 | 171 | 33.85% |
| AMAT241220P00180000 | 2024-05-15 12:30PM EDT | 2024-12-20 | 8.45 | 7.80 | 8.05 | 0.00 | - | 1 | 46 | 33.60% |
| AMAT250117P00180000 | 2024-05-17 2:20PM EDT | 2025-01-17 | 9.00 | 8.65 | 8.90 | +0.05 | +0.56% | 36 | 882 | 33.25% |
| AMAT250321P00180000 | 2024-05-17 3:56PM EDT | 2025-03-21 | 10.90 | 10.90 | 11.15 | -0.70 | -6.03% | 23 | 71 | 33.39% |
| AMAT250620P00180000 | 2024-05-17 9:44AM EDT | 2025-06-20 | 12.95 | 12.40 | 14.50 | -0.30 | -2.26% | 1 | 96 | 34.05% |
| AMAT260116P00180000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 18.00 | 17.75 | 20.00 | +0.15 | +0.84% | 5 | 292 | 33.64% |
© 2024 Yahoo. Todos los derechos reservados.