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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00230000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.14 | -1.57 | -92.35% | 532 | 410 | 32.42% |
| AMAT240531C00230000 | 2024-05-17 3:06PM EDT | 2024-05-31 | 0.45 | 0.40 | 0.49 | -1.77 | -79.73% | 204 | 233 | 29.91% |
| AMAT240607C00230000 | 2024-05-17 2:45PM EDT | 2024-06-07 | 0.92 | 0.89 | 1.06 | -2.18 | -70.32% | 62 | 156 | 30.25% |
| AMAT240614C00230000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 1.57 | 1.52 | 2.47 | -1.94 | -55.27% | 157 | 32 | 35.35% |
| AMAT240621C00230000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 2.06 | 1.99 | 2.10 | -1.94 | -48.50% | 634 | 1,814 | 29.66% |
| AMAT240628C00230000 | 2024-05-16 12:33PM EDT | 2024-06-28 | 5.61 | 4.50 | 5.00 | -0.56 | -9.08% | 1 | 4 | 39.73% |
| AMAT240719C00230000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 4.75 | 4.60 | 4.80 | -1.95 | -29.10% | 491 | 3,406 | 31.78% |
| AMAT240920C00230000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 10.92 | 10.65 | 10.95 | -1.85 | -14.49% | 79 | 1,283 | 35.88% |
| AMAT241018C00230000 | 2024-05-17 2:42PM EDT | 2024-10-18 | 12.68 | 12.60 | 13.25 | -2.82 | -18.19% | 4 | 595 | 36.77% |
| AMAT241115C00230000 | 2024-05-17 1:54PM EDT | 2024-11-15 | 15.56 | 15.50 | 17.75 | -3.30 | -17.50% | 7 | 695 | 41.47% |
| AMAT241220C00230000 | 2024-05-17 12:00PM EDT | 2024-12-20 | 18.88 | 17.35 | 18.85 | -2.92 | -13.39% | 2 | 125 | 39.68% |
| AMAT250117C00230000 | 2024-05-17 1:40PM EDT | 2025-01-17 | 19.50 | 18.80 | 19.55 | -2.77 | -12.44% | 3 | 508 | 38.36% |
| AMAT250321C00230000 | 2024-05-17 1:44PM EDT | 2025-03-21 | 23.15 | 22.75 | 24.15 | -2.70 | -10.44% | 5 | 35 | 40.14% |
| AMAT250620C00230000 | 2024-05-15 1:04PM EDT | 2025-06-20 | 29.10 | 27.15 | 28.20 | -2.10 | -6.73% | 5 | 88 | 39.84% |
| AMAT260116C00230000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 35.65 | 36.45 | 38.25 | 0.00 | - | 1 | 83 | 41.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00230000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 19.00 | 17.90 | 19.55 | +2.17 | +12.89% | 17 | 11 | 60.43% |
| AMAT240607P00230000 | 2024-05-13 10:03AM EDT | 2024-06-07 | 23.90 | 18.05 | 19.60 | 0.00 | - | 3 | 3 | 35.27% |
| AMAT240621P00230000 | 2024-05-17 9:38AM EDT | 2024-06-21 | 15.12 | 18.80 | 20.75 | -2.88 | -16.00% | 1 | 40 | 33.46% |
| AMAT240719P00230000 | 2024-05-17 9:33AM EDT | 2024-07-19 | 17.21 | 20.30 | 22.45 | -2.19 | -11.29% | 1 | 69 | 30.90% |
| AMAT240920P00230000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 25.70 | 24.85 | 26.85 | +0.15 | +0.59% | 18 | 63 | 31.64% |
| AMAT241018P00230000 | 2024-05-16 11:25AM EDT | 2024-10-18 | 25.35 | 26.00 | 27.55 | 0.00 | - | 4 | 15 | 29.96% |
| AMAT241115P00230000 | 2024-05-16 3:02PM EDT | 2024-11-15 | 28.00 | 28.20 | 30.55 | 0.00 | - | 3 | 108 | 32.78% |
| AMAT241220P00230000 | 2024-05-15 10:41AM EDT | 2024-12-20 | 30.65 | 29.30 | 30.70 | 0.00 | - | 10 | 6 | 30.26% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 2025-01-17 | 35.41 | 33.85 | 34.25 | 0.00 | - | 7 | 30 | 33.70% |
| AMAT250321P00230000 | 2024-05-15 12:01PM EDT | 2025-03-21 | 33.60 | 32.35 | 33.90 | 0.00 | - | 2 | 3 | 29.60% |
| AMAT250620P00230000 | 2024-05-15 2:13PM EDT | 2025-06-20 | 35.35 | 35.40 | 38.20 | 0.00 | - | 12 | 18 | 30.91% |
| AMAT260116P00230000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 41.95 | 40.75 | 42.55 | 0.00 | - | 100 | 135 | 29.02% |
© 2024 Yahoo. Todos los derechos reservados.