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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00250000 | 2024-05-17 11:29AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | -0.21 | -95.45% | 128 | 263 | 50.98% |
| AMAT240531C00250000 | 2024-05-17 11:32AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.57 | -0.29 | -90.62% | 44 | 42 | 52.88% |
| AMAT240607C00250000 | 2024-05-17 2:08PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.15 | -0.52 | -78.79% | 8 | 13 | 33.89% |
| AMAT240614C00250000 | 2024-05-17 3:31PM EDT | 2024-06-14 | 0.18 | 0.15 | 0.23 | -0.58 | -76.32% | 13 | 230 | 31.49% |
| AMAT240621C00250000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.30 | 0.26 | 0.32 | -0.68 | -69.39% | 563 | 1,356 | 29.86% |
| AMAT240628C00250000 | 2024-05-17 1:15PM EDT | 2024-06-28 | 0.54 | 0.35 | 0.66 | -1.00 | -64.94% | 18 | 42 | 31.52% |
| AMAT240719C00250000 | 2024-05-17 2:26PM EDT | 2024-07-19 | 1.27 | 1.32 | 1.50 | -1.21 | -48.79% | 28 | 2,111 | 31.49% |
| AMAT240920C00250000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 5.65 | 5.35 | 5.70 | -1.45 | -20.42% | 204 | 287 | 35.06% |
| AMAT241018C00250000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 7.17 | 7.05 | 7.60 | -2.13 | -22.90% | 2 | 248 | 35.96% |
| AMAT241115C00250000 | 2024-05-17 2:36PM EDT | 2024-11-15 | 9.46 | 9.45 | 10.00 | -2.59 | -21.49% | 16 | 649 | 37.71% |
| AMAT241220C00250000 | 2024-05-17 10:26AM EDT | 2024-12-20 | 12.40 | 11.20 | 11.60 | -1.60 | -11.43% | 3 | 252 | 37.25% |
| AMAT250117C00250000 | 2024-05-17 2:39PM EDT | 2025-01-17 | 12.60 | 12.70 | 14.05 | -2.55 | -16.83% | 13 | 340 | 38.88% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 16.06 | 16.10 | 17.65 | +0.26 | +1.65% | 3 | 35 | 39.54% |
| AMAT250620C00250000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 20.95 | 20.45 | 22.05 | 0.00 | - | 16 | 60 | 39.84% |
| AMAT260116C00250000 | 2024-05-17 9:36AM EDT | 2026-01-16 | 34.05 | 29.30 | 31.35 | +1.25 | +3.81% | 5 | 551 | 40.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00250000 | 2024-05-13 10:36AM EDT | 2024-06-14 | 44.45 | 34.60 | 36.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 71.79% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 43.27% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 46.98% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 2024-12-20 | 49.55 | 43.05 | 45.10 | 0.00 | - | 1 | 15 | 29.54% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 48.49% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 32.26% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 53.15 | 55.45 | 0.00 | - | 1 | 3 | 28.04% |
© 2024 Yahoo. Todos los derechos reservados.