Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0675 +0,0002 (+0,02%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.305,70 +2,80 (+0,12%) Bitcoin EUR
54.070,59 -3.346,45 (-5,83%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 110.00 | 93.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240503C00135000 | 2024-04-26 11:22AM EDT | 135.00 | 67.28 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 145.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 150.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240503C00167500 | 2024-04-26 12:37PM EDT | 167.50 | 35.63 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMAT240503C00170000 | 2024-04-26 11:35AM EDT | 170.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| AMAT240503C00172500 | 2024-04-26 12:13PM EDT | 172.50 | 30.20 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AMAT240503C00177500 | 2024-04-26 3:23PM EDT | 177.50 | 26.60 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| AMAT240503C00180000 | 2024-04-30 11:57AM EDT | 180.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.00% |
| AMAT240503C00182500 | 2024-04-23 12:00PM EDT | 182.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| AMAT240503C00185000 | 2024-04-30 10:34AM EDT | 185.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| AMAT240503C00187500 | 2024-04-25 1:04PM EDT | 187.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| AMAT240503C00190000 | 2024-04-30 11:40AM EDT | 190.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 338 | 0.00% |
| AMAT240503C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.00% |
| AMAT240503C00195000 | 2024-04-30 3:42PM EDT | 195.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 149 | 0.00% |
| AMAT240503C00197500 | 2024-04-30 3:54PM EDT | 197.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 212 | 0.00% |
| AMAT240503C00200000 | 2024-04-30 3:58PM EDT | 200.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 114 | 501 | 1.56% |
| AMAT240503C00202500 | 2024-04-30 3:59PM EDT | 202.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 285 | 569 | 6.25% |
| AMAT240503C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 374 | 1,005 | 6.25% |
| AMAT240503C00207500 | 2024-04-30 3:58PM EDT | 207.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 137 | 362 | 12.50% |
| AMAT240503C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 309 | 1,168 | 12.50% |
| AMAT240503C00212500 | 2024-04-30 3:59PM EDT | 212.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 751 | 905 | 12.50% |
| AMAT240503C00215000 | 2024-04-30 3:58PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 170 | 3,953 | 25.00% |
| AMAT240503C00217500 | 2024-04-30 1:33PM EDT | 217.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 270 | 25.00% |
| AMAT240503C00220000 | 2024-04-30 1:33PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 338 | 25.00% |
| AMAT240503C00222500 | 2024-04-30 11:51AM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 118 | 25.00% |
| AMAT240503C00225000 | 2024-04-30 3:55PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 25.00% |
| AMAT240503C00227500 | 2024-04-29 11:19AM EDT | 227.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| AMAT240503C00230000 | 2024-04-30 9:30AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 25.00% |
| AMAT240503C00232500 | 2024-04-26 9:55AM EDT | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240503C00235000 | 2024-04-25 3:24PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 50.00% |
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| AMAT240503C00245000 | 2024-04-18 10:05AM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| AMAT240503C00255000 | 2024-04-05 3:22PM EDT | 255.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| AMAT240503C00265000 | 2024-04-16 1:23PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| AMAT240503C00275000 | 2024-04-01 3:09PM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMAT240503C00285000 | 2024-03-26 10:17AM EDT | 285.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 174.61% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00110000 | 2024-04-26 11:10AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AMAT240503P00150000 | 2024-04-30 10:39AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 50.00% |
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 178 | 184 | 50.00% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| AMAT240503P00162500 | 2024-04-25 10:41AM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 35 | 50.00% |
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 80 | 50.00% |
| AMAT240503P00167500 | 2024-04-22 10:52AM EDT | 167.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| AMAT240503P00170000 | 2024-04-30 10:56AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| AMAT240503P00172500 | 2024-04-30 2:41PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 97 | 25.00% |
| AMAT240503P00175000 | 2024-04-30 2:22PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 426 | 25.00% |
| AMAT240503P00177500 | 2024-04-30 11:53AM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 214 | 25.00% |
| AMAT240503P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 57 | 636 | 25.00% |
| AMAT240503P00182500 | 2024-04-29 3:53PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 237 | 25.00% |
| AMAT240503P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 265 | 25.00% |
| AMAT240503P00187500 | 2024-04-30 3:50PM EDT | 187.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 58 | 487 | 12.50% |
| AMAT240503P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 252 | 1,180 | 12.50% |
| AMAT240503P00192500 | 2024-04-30 3:57PM EDT | 192.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 94 | 881 | 6.25% |
| AMAT240503P00195000 | 2024-04-30 3:58PM EDT | 195.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 268 | 742 | 6.25% |
| AMAT240503P00197500 | 2024-04-30 3:59PM EDT | 197.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 140 | 735 | 1.56% |
| AMAT240503P00200000 | 2024-04-30 3:58PM EDT | 200.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 367 | 474 | 0.00% |
| AMAT240503P00202500 | 2024-04-30 3:59PM EDT | 202.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 92 | 834 | 0.00% |
| AMAT240503P00205000 | 2024-04-30 3:52PM EDT | 205.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 90 | 183 | 0.00% |
| AMAT240503P00207500 | 2024-04-30 11:07AM EDT | 207.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 0.00% |
| AMAT240503P00210000 | 2024-04-30 1:00PM EDT | 210.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 12 | 147 | 0.00% |
| AMAT240503P00212500 | 2024-04-19 10:48AM EDT | 212.50 | 20.42 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMAT240503P00215000 | 2024-04-17 2:36PM EDT | 215.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| AMAT240503P00217500 | 2024-04-30 11:16AM EDT | 217.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 220.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240503P00225000 | 2024-03-27 9:30AM EDT | 225.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 230.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.