Mercados españoles cerrados en 6 hrs 35 min
IBEX 35
11.247,90 -28,10 (-0,25%) Euro Stoxx 50
5.012,99 -17,36 (-0,35%) Dólar/Euro
1,0839 -0,0021 (-0,20%) Petróleo Brent
84,86 +0,64 (+0,76%) Oro
2.347,10 -9,40 (-0,40%) Bitcoin EUR
62.578,55 -271,32 (-0,43%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00130000 | 2024-05-07 9:44AM EDT | 130.00 | 79.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240531C00140000 | 2024-05-22 3:16PM EDT | 140.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 145.00 | 44.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240531C00150000 | 2024-05-17 10:47AM EDT | 150.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 160.00 | 50.02 | 49.20 | 50.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 165.00 | 34.95 | 55.25 | 56.70 | 0.00 | - | - | 0 | 175.00% |
| AMAT240531C00170000 | 2024-05-15 9:54AM EDT | 170.00 | 42.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00175000 | 2024-05-23 12:38PM EDT | 175.00 | 47.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240531C00180000 | 2024-05-21 2:10PM EDT | 180.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240531C00185000 | 2024-05-21 11:04AM EDT | 185.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240531C00190000 | 2024-05-24 1:07PM EDT | 190.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240531C00192500 | 2024-05-28 9:30AM EDT | 192.50 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00195000 | 2024-05-21 9:52AM EDT | 195.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240531C00200000 | 2024-05-28 10:57AM EDT | 200.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00202500 | 2024-05-28 12:47PM EDT | 202.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240531C00205000 | 2024-05-28 10:57AM EDT | 205.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240531C00207500 | 2024-05-28 9:53AM EDT | 207.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240531C00210000 | 2024-05-28 3:00PM EDT | 210.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMAT240531C00212500 | 2024-05-28 12:08PM EDT | 212.50 | 10.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240531C00215000 | 2024-05-28 3:55PM EDT | 215.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMAT240531C00217500 | 2024-05-28 3:55PM EDT | 217.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMAT240531C00220000 | 2024-05-28 3:58PM EDT | 220.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| AMAT240531C00222500 | 2024-05-28 3:39PM EDT | 222.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 1.56% |
| AMAT240531C00225000 | 2024-05-28 3:59PM EDT | 225.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 6.25% |
| AMAT240531C00227500 | 2024-05-28 3:59PM EDT | 227.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| AMAT240531C00230000 | 2024-05-28 3:59PM EDT | 230.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| AMAT240531C00232500 | 2024-05-28 3:24PM EDT | 232.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 12.50% |
| AMAT240531C00235000 | 2024-05-28 2:40PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| AMAT240531C00237500 | 2024-05-28 3:19PM EDT | 237.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 12.50% |
| AMAT240531C00240000 | 2024-05-28 3:33PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| AMAT240531C00242500 | 2024-05-24 11:10AM EDT | 242.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240531C00245000 | 2024-05-28 2:46PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMAT240531C00250000 | 2024-05-23 11:50AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240531C00255000 | 2024-05-28 3:36PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240531C00260000 | 2024-05-10 12:22PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240531C00265000 | 2024-05-28 2:00PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AMAT240531C00270000 | 2024-05-28 10:24AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AMAT240531C00275000 | 2024-05-24 11:29AM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240531C00285000 | 2024-05-20 2:29PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240531C00290000 | 2024-05-28 10:41AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531P00110000 | 2024-05-16 11:59AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240531P00140000 | 2024-05-14 9:42AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240531P00145000 | 2024-05-20 9:34AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240531P00150000 | 2024-05-21 10:31AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240531P00155000 | 2024-05-23 11:09AM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240531P00160000 | 2024-05-23 11:09AM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240531P00165000 | 2024-05-17 11:59AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240531P00170000 | 2024-05-28 3:36PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240531P00175000 | 2024-05-21 1:20PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMAT240531P00180000 | 2024-05-23 12:26PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMAT240531P00185000 | 2024-05-28 2:00PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AMAT240531P00187500 | 2024-05-24 2:33PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240531P00190000 | 2024-05-28 3:30PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMAT240531P00192500 | 2024-05-20 11:42AM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240531P00195000 | 2024-05-28 3:43PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMAT240531P00197500 | 2024-05-28 10:30AM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240531P00200000 | 2024-05-28 3:30PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AMAT240531P00202500 | 2024-05-28 12:35PM EDT | 202.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT240531P00205000 | 2024-05-28 2:50PM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| AMAT240531P00207500 | 2024-05-28 2:46PM EDT | 207.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 12.50% |
| AMAT240531P00210000 | 2024-05-28 3:55PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| AMAT240531P00212500 | 2024-05-28 3:48PM EDT | 212.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 12.50% |
| AMAT240531P00215000 | 2024-05-28 3:58PM EDT | 215.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| AMAT240531P00217500 | 2024-05-28 3:41PM EDT | 217.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| AMAT240531P00220000 | 2024-05-28 3:59PM EDT | 220.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 1.56% |
| AMAT240531P00222500 | 2024-05-28 3:54PM EDT | 222.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AMAT240531P00225000 | 2024-05-28 2:02PM EDT | 225.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMAT240531P00227500 | 2024-05-28 11:27AM EDT | 227.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240531P00230000 | 2024-05-28 2:39PM EDT | 230.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240531P00240000 | 2024-05-24 11:52AM EDT | 240.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.