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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00210000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 4.55 | 4.60 | 4.85 | -4.45 | -49.44% | 171 | 485 | 31.89% |
| AMAT240531C00210000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 5.80 | 5.65 | 6.90 | -4.10 | -41.41% | 22 | 444 | 35.18% |
| AMAT240607C00210000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 7.00 | 6.85 | 8.00 | -3.62 | -34.09% | 285 | 111 | 34.23% |
| AMAT240614C00210000 | 2024-05-17 3:17PM EDT | 2024-06-14 | 8.35 | 7.00 | 8.40 | -3.70 | -30.71% | 42 | 32 | 31.37% |
| AMAT240621C00210000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 8.89 | 8.85 | 9.10 | -3.31 | -27.13% | 333 | 3,705 | 30.76% |
| AMAT240628C00210000 | 2024-05-17 3:26PM EDT | 2024-06-28 | 9.87 | 9.65 | 11.90 | -4.22 | -29.95% | 4 | 11 | 37.94% |
| AMAT240719C00210000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 12.43 | 12.40 | 12.65 | -2.88 | -18.81% | 82 | 1,020 | 33.13% |
| AMAT240920C00210000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 19.25 | 19.05 | 19.35 | -2.20 | -10.26% | 31 | 1,648 | 37.04% |
| AMAT241018C00210000 | 2024-05-17 2:29PM EDT | 2024-10-18 | 20.85 | 21.30 | 21.85 | -3.01 | -12.62% | 16 | 845 | 38.11% |
| AMAT241115C00210000 | 2024-05-17 2:35PM EDT | 2024-11-15 | 24.35 | 24.10 | 25.35 | -3.53 | -12.66% | 13 | 168 | 41.00% |
| AMAT241220C00210000 | 2024-05-17 3:00PM EDT | 2024-12-20 | 26.30 | 26.15 | 26.75 | -3.50 | -11.74% | 6 | 289 | 39.73% |
| AMAT250117C00210000 | 2024-05-17 3:34PM EDT | 2025-01-17 | 28.17 | 26.95 | 28.35 | -2.68 | -8.69% | 33 | 718 | 39.74% |
| AMAT250321C00210000 | 2024-05-15 3:32PM EDT | 2025-03-21 | 36.00 | 30.70 | 32.85 | 0.00 | - | 1 | 13 | 41.35% |
| AMAT250620C00210000 | 2024-05-16 3:38PM EDT | 2025-06-20 | 39.85 | 35.85 | 37.80 | 0.00 | - | 14 | 373 | 42.08% |
| AMAT260116C00210000 | 2024-05-17 10:05AM EDT | 2026-01-16 | 47.10 | 44.80 | 47.05 | -1.40 | -2.89% | 7 | 187 | 42.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00210000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 2.85 | 2.67 | 2.80 | -1.95 | -40.63% | 956 | 731 | 32.15% |
| AMAT240531P00210000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 3.76 | 2.94 | 3.85 | -1.65 | -30.50% | 131 | 363 | 29.24% |
| AMAT240607P00210000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 4.67 | 4.55 | 4.85 | -1.13 | -19.48% | 291 | 96 | 28.88% |
| AMAT240614P00210000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 5.82 | 5.40 | 5.85 | -0.83 | -12.48% | 102 | 21 | 29.35% |
| AMAT240621P00210000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 6.33 | 6.10 | 6.40 | -0.89 | -12.33% | 785 | 1,346 | 28.37% |
| AMAT240719P00210000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 9.18 | 8.75 | 9.00 | -0.33 | -3.47% | 77 | 722 | 28.63% |
| AMAT240920P00210000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 14.20 | 13.80 | 14.25 | -0.33 | -2.27% | 11 | 773 | 30.91% |
| AMAT241018P00210000 | 2024-05-17 12:07PM EDT | 2024-10-18 | 15.25 | 15.35 | 15.80 | -0.35 | -2.24% | 20 | 202 | 30.82% |
| AMAT241115P00210000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 17.70 | 17.30 | 17.70 | +0.40 | +2.31% | 3 | 176 | 31.57% |
| AMAT241220P00210000 | 2024-05-16 3:58PM EDT | 2024-12-20 | 19.22 | 18.70 | 19.30 | 0.00 | - | 19 | 104 | 31.39% |
| AMAT250117P00210000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 20.54 | 19.60 | 20.30 | +0.34 | +1.68% | 1 | 217 | 31.01% |
| AMAT250321P00210000 | 2024-05-17 10:06AM EDT | 2025-03-21 | 22.40 | 22.15 | 24.60 | -4.25 | -15.95% | 3 | 322 | 33.28% |
| AMAT250620P00210000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 25.70 | 25.05 | 26.80 | 0.00 | - | 1 | 170 | 31.77% |
| AMAT260116P00210000 | 2024-05-16 1:00PM EDT | 2026-01-16 | 30.05 | 30.25 | 32.45 | 0.00 | - | 6 | 156 | 31.01% |
© 2024 Yahoo. Todos los derechos reservados.