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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00220000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 1.00 | 0.98 | 1.13 | -3.20 | -76.19% | 1,342 | 610 | 32.40% |
| AMAT240531C00220000 | 2024-05-17 3:17PM EDT | 2024-05-31 | 2.02 | 1.58 | 1.99 | -3.08 | -60.39% | 330 | 172 | 29.51% |
| AMAT240607C00220000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 2.82 | 2.72 | 4.50 | -3.88 | -57.91% | 44 | 317 | 37.89% |
| AMAT240614C00220000 | 2024-05-17 3:28PM EDT | 2024-06-14 | 4.00 | 3.70 | 4.00 | -3.05 | -43.26% | 52 | 63 | 30.53% |
| AMAT240621C00220000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.70 | -2.70 | -36.99% | 940 | 2,117 | 30.16% |
| AMAT240628C00220000 | 2024-05-17 9:43AM EDT | 2024-06-28 | 7.00 | 6.65 | 6.90 | -1.65 | -19.08% | 53 | 11 | 35.54% |
| AMAT240719C00220000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 7.88 | 7.80 | 8.05 | -2.57 | -24.59% | 231 | 946 | 32.37% |
| AMAT240920C00220000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 14.55 | 14.35 | 14.70 | -2.23 | -13.29% | 100 | 1,333 | 36.38% |
| AMAT241018C00220000 | 2024-05-17 3:25PM EDT | 2024-10-18 | 17.08 | 16.50 | 17.10 | -2.57 | -13.08% | 11 | 251 | 37.28% |
| AMAT241115C00220000 | 2024-05-17 3:57PM EDT | 2024-11-15 | 19.55 | 19.45 | 20.00 | -4.39 | -18.34% | 11 | 116 | 39.15% |
| AMAT241220C00220000 | 2024-05-17 10:22AM EDT | 2024-12-20 | 22.60 | 21.45 | 22.10 | -2.35 | -9.42% | 4 | 121 | 39.07% |
| AMAT250117C00220000 | 2024-05-17 1:14PM EDT | 2025-01-17 | 23.75 | 23.05 | 23.70 | -1.95 | -7.59% | 31 | 1,491 | 39.08% |
| AMAT250321C00220000 | 2024-05-15 3:58PM EDT | 2025-03-21 | 31.60 | 26.90 | 28.05 | 0.00 | - | 5 | 224 | 40.46% |
| AMAT250620C00220000 | 2024-05-16 11:21AM EDT | 2025-06-20 | 36.30 | 31.25 | 33.05 | 0.00 | - | 9 | 37 | 41.23% |
| AMAT260116C00220000 | 2024-05-17 9:52AM EDT | 2026-01-16 | 42.92 | 40.70 | 42.80 | -2.38 | -5.25% | 5 | 250 | 42.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00220000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 8.87 | 8.00 | 10.30 | -1.33 | -13.04% | 40 | 77 | 45.67% |
| AMAT240531P00220000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 9.50 | 9.05 | 10.95 | -0.82 | -7.95% | 4 | 50 | 36.76% |
| AMAT240621P00220000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 12.10 | 11.75 | 12.00 | -0.30 | -2.42% | 155 | 483 | 27.64% |
| AMAT240719P00220000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 14.20 | 13.50 | 14.50 | -0.30 | -2.07% | 143 | 608 | 28.08% |
| AMAT240920P00220000 | 2024-05-17 3:14PM EDT | 2024-09-20 | 19.30 | 19.20 | 19.55 | -0.33 | -1.68% | 151 | 244 | 30.19% |
| AMAT241018P00220000 | 2024-05-17 12:42PM EDT | 2024-10-18 | 20.55 | 20.55 | 21.10 | -0.08 | -0.39% | 17 | 80 | 30.15% |
| AMAT241115P00220000 | 2024-05-17 10:43AM EDT | 2024-11-15 | 21.95 | 22.50 | 23.20 | +0.25 | +1.15% | 7 | 84 | 31.26% |
| AMAT241220P00220000 | 2024-05-17 1:44PM EDT | 2024-12-20 | 24.25 | 23.90 | 24.70 | 0.00 | - | 16 | 59 | 30.93% |
| AMAT250117P00220000 | 2024-05-17 1:13PM EDT | 2025-01-17 | 26.07 | 24.80 | 25.50 | +1.45 | +5.89% | 33 | 707 | 30.27% |
| AMAT250321P00220000 | 2024-05-14 12:28PM EDT | 2025-03-21 | 30.50 | 27.00 | 28.05 | 0.00 | - | 6 | 35 | 30.28% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 31.24 | 30.15 | 31.00 | -4.16 | -11.75% | 3 | 33 | 29.94% |
| AMAT260116P00220000 | 2024-05-16 9:31AM EDT | 2026-01-16 | 34.90 | 35.10 | 37.70 | 0.00 | - | 1 | 26 | 30.39% |
© 2024 Yahoo. Todos los derechos reservados.