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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00240000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.24 | -0.58 | -98.31% | 334 | 340 | 50.39% |
| AMAT240531C00240000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.12 | -0.76 | -89.41% | 87 | 176 | 31.64% |
| AMAT240607C00240000 | 2024-05-17 3:17PM EDT | 2024-06-07 | 0.30 | 0.19 | 0.39 | -1.25 | -80.65% | 19 | 47 | 31.98% |
| AMAT240614C00240000 | 2024-05-17 2:57PM EDT | 2024-06-14 | 0.61 | 0.52 | 1.26 | -1.33 | -68.56% | 3 | 98 | 36.84% |
| AMAT240621C00240000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.80 | 0.76 | 0.88 | -1.30 | -61.90% | 2,132 | 1,549 | 29.90% |
| AMAT240628C00240000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 2.77 | 2.42 | 2.80 | -0.68 | -19.71% | 23 | 9 | 38.97% |
| AMAT240719C00240000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 2.63 | 2.46 | 2.75 | -1.72 | -39.54% | 136 | 1,498 | 31.60% |
| AMAT240920C00240000 | 2024-05-17 1:55PM EDT | 2024-09-20 | 7.75 | 7.55 | 8.35 | -2.15 | -21.72% | 47 | 1,521 | 36.27% |
| AMAT241018C00240000 | 2024-05-16 12:53PM EDT | 2024-10-18 | 11.10 | 9.60 | 10.90 | -1.58 | -12.46% | 7 | 324 | 37.89% |
| AMAT241115C00240000 | 2024-05-17 1:25PM EDT | 2024-11-15 | 12.65 | 12.05 | 14.50 | -3.25 | -20.44% | 7 | 115 | 41.21% |
| AMAT241220C00240000 | 2024-05-17 10:45AM EDT | 2024-12-20 | 15.45 | 14.10 | 15.30 | -2.04 | -11.66% | 1 | 133 | 39.01% |
| AMAT250117C00240000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 15.97 | 15.40 | 16.95 | -2.63 | -14.14% | 3 | 378 | 39.17% |
| AMAT250321C00240000 | 2024-05-15 12:01PM EDT | 2025-03-21 | 21.80 | 19.20 | 21.65 | 0.00 | - | 4 | 59 | 41.08% |
| AMAT250620C00240000 | 2024-05-16 3:30PM EDT | 2025-06-20 | 27.27 | 23.45 | 24.60 | 0.00 | - | 2 | 56 | 39.45% |
| AMAT260116C00240000 | 2024-05-17 11:33AM EDT | 2026-01-16 | 34.72 | 32.70 | 34.95 | -1.68 | -4.62% | 21 | 131 | 41.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00240000 | 2024-05-17 11:33AM EDT | 2024-06-21 | 27.00 | 27.15 | 28.85 | +0.80 | +3.05% | 41 | 72 | 30.35% |
| AMAT240719P00240000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 26.00 | 28.35 | 30.10 | -10.56 | -28.88% | 6 | 58 | 29.15% |
| AMAT240920P00240000 | 2024-05-16 2:46PM EDT | 2024-09-20 | 29.20 | 31.50 | 33.60 | -2.16 | -6.89% | 1 | 10 | 30.08% |
| AMAT241018P00240000 | 2024-05-16 12:20PM EDT | 2024-10-18 | 32.30 | 33.05 | 35.45 | 0.00 | - | 6 | 49 | 31.15% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 39.32% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 80.72% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 51.70 | 46.75 | 48.85 | 0.00 | - | 40 | 26 | 28.58% |
© 2024 Yahoo. Todos los derechos reservados.