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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00200000 | 2024-05-17 2:23PM EDT | 2024-05-24 | 11.34 | 11.75 | 14.00 | -4.91 | -30.22% | 21 | 153 | 54.20% |
| AMAT240531C00200000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 12.93 | 11.80 | 13.65 | -6.32 | -32.83% | 4 | 36 | 35.29% |
| AMAT240607C00200000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 13.00 | 13.55 | 14.55 | -2.95 | -18.50% | 5 | 31 | 34.96% |
| AMAT240614C00200000 | 2024-05-17 9:35AM EDT | 2024-06-14 | 19.47 | 13.55 | 15.60 | +0.57 | +3.02% | 4 | 5 | 35.95% |
| AMAT240621C00200000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 15.50 | 15.15 | 15.65 | -3.05 | -16.44% | 48 | 1,757 | 32.39% |
| AMAT240628C00200000 | 2024-05-17 2:40PM EDT | 2024-06-28 | 15.60 | 15.05 | 17.75 | -3.40 | -17.89% | 3 | 1 | 38.18% |
| AMAT240719C00200000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 18.45 | 18.40 | 19.75 | -4.05 | -18.00% | 128 | 647 | 37.57% |
| AMAT240920C00200000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 24.90 | 24.60 | 25.95 | -2.67 | -9.68% | 32 | 411 | 40.08% |
| AMAT241018C00200000 | 2024-05-17 11:11AM EDT | 2024-10-18 | 28.62 | 25.85 | 27.35 | -1.43 | -4.76% | 19 | 112 | 38.97% |
| AMAT241115C00200000 | 2024-05-15 2:24PM EDT | 2024-11-15 | 34.20 | 28.05 | 30.15 | 0.00 | - | 1 | 47 | 40.84% |
| AMAT241220C00200000 | 2024-05-16 3:29PM EDT | 2024-12-20 | 33.75 | 30.30 | 32.55 | -1.50 | -4.26% | 3 | 170 | 41.30% |
| AMAT250117C00200000 | 2024-05-17 10:52AM EDT | 2025-01-17 | 35.38 | 32.15 | 34.60 | -2.10 | -5.60% | 14 | 887 | 42.00% |
| AMAT250321C00200000 | 2024-05-10 9:40AM EDT | 2025-03-21 | 38.00 | 36.30 | 37.65 | -0.70 | -1.81% | 10 | 158 | 41.63% |
| AMAT250620C00200000 | 2024-05-15 1:11PM EDT | 2025-06-20 | 43.30 | 40.90 | 42.60 | -2.20 | -4.84% | 5 | 45 | 42.52% |
| AMAT260116C00200000 | 2024-05-16 12:55PM EDT | 2026-01-16 | 55.00 | 49.95 | 52.00 | 0.00 | - | 4 | 328 | 43.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00200000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.45 | 0.37 | 0.45 | -1.21 | -72.89% | 2,569 | 348 | 33.11% |
| AMAT240531P00200000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.93 | 0.82 | 0.95 | -1.30 | -58.30% | 142 | 187 | 29.37% |
| AMAT240607P00200000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 1.63 | 1.29 | 1.85 | -1.07 | -39.63% | 251 | 67 | 30.81% |
| AMAT240614P00200000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 2.27 | 0.47 | 3.00 | -0.93 | -29.06% | 34 | 28 | 33.20% |
| AMAT240621P00200000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 2.81 | 2.66 | 2.78 | -0.94 | -25.07% | 731 | 1,578 | 28.63% |
| AMAT240628P00200000 | 2024-05-17 3:27PM EDT | 2024-06-28 | 3.28 | 3.25 | 3.50 | -0.92 | -21.90% | 113 | 39 | 29.27% |
| AMAT240719P00200000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 5.03 | 4.90 | 5.15 | -0.62 | -10.97% | 845 | 1,804 | 29.48% |
| AMAT240920P00200000 | 2024-05-17 2:20PM EDT | 2024-09-20 | 9.90 | 9.75 | 10.00 | -0.30 | -2.94% | 47 | 986 | 31.71% |
| AMAT241018P00200000 | 2024-05-17 2:20PM EDT | 2024-10-18 | 11.90 | 11.05 | 11.45 | +0.15 | +1.28% | 36 | 414 | 31.54% |
| AMAT241115P00200000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 13.25 | 12.10 | 13.35 | +0.05 | +0.38% | 2 | 125 | 32.43% |
| AMAT241220P00200000 | 2024-05-16 9:39AM EDT | 2024-12-20 | 13.95 | 14.25 | 14.85 | 0.00 | - | 14 | 45 | 32.16% |
| AMAT250117P00200000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 16.16 | 15.50 | 15.95 | +0.46 | +2.93% | 26 | 613 | 31.96% |
| AMAT250321P00200000 | 2024-05-15 11:05AM EDT | 2025-03-21 | 18.55 | 17.65 | 18.35 | 0.00 | - | 1 | 115 | 31.79% |
| AMAT250620P00200000 | 2024-05-17 2:23PM EDT | 2025-06-20 | 21.34 | 19.60 | 22.05 | -0.21 | -0.97% | 3 | 169 | 32.37% |
| AMAT260116P00200000 | 2024-05-16 12:54PM EDT | 2026-01-16 | 25.60 | 25.55 | 28.35 | 0.00 | - | 4 | 155 | 32.33% |
© 2024 Yahoo. Todos los derechos reservados.