Mercados españoles cerrados en 6 hrs 13 min
IBEX 35
11.244,80 -31,20 (-0,28%) Euro Stoxx 50
5.009,44 -20,91 (-0,42%) Dólar/Euro
1,0846 -0,0014 (-0,13%) Petróleo Brent
84,92 +0,70 (+0,83%) Oro
2.344,10 -12,40 (-0,53%) Bitcoin EUR
62.546,17 -255,83 (-0,41%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 140.00 | 70.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 165.00 | 39.45 | 55.15 | 56.90 | 0.00 | - | 1 | 1 | 103.61% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 170.00 | 40.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240607C00180000 | 2024-05-22 3:19PM EDT | 180.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 185.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240607C00190000 | 2024-05-23 10:35AM EDT | 190.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00195000 | 2024-05-17 2:35PM EDT | 195.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT240607C00200000 | 2024-05-28 2:25PM EDT | 200.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00202500 | 2024-05-28 12:52PM EDT | 202.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00205000 | 2024-05-23 2:33PM EDT | 205.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00207500 | 2024-05-23 9:30AM EDT | 207.50 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240607C00210000 | 2024-05-28 12:14PM EDT | 210.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240607C00212500 | 2024-05-24 3:02PM EDT | 212.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00215000 | 2024-05-28 3:49PM EDT | 215.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240607C00217500 | 2024-05-28 3:01PM EDT | 217.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMAT240607C00220000 | 2024-05-28 3:59PM EDT | 220.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMAT240607C00222500 | 2024-05-28 3:58PM EDT | 222.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.78% |
| AMAT240607C00225000 | 2024-05-28 3:59PM EDT | 225.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| AMAT240607C00227500 | 2024-05-28 3:57PM EDT | 227.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AMAT240607C00230000 | 2024-05-28 3:08PM EDT | 230.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMAT240607C00232500 | 2024-05-28 3:57PM EDT | 232.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMAT240607C00235000 | 2024-05-28 3:48PM EDT | 235.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMAT240607C00237500 | 2024-05-28 3:59PM EDT | 237.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMAT240607C00240000 | 2024-05-28 12:38PM EDT | 240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMAT240607C00242500 | 2024-05-28 12:25PM EDT | 242.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | - | 12.50% |
| AMAT240607C00245000 | 2024-05-28 3:38PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMAT240607C00250000 | 2024-05-23 10:26AM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240607C00255000 | 2024-05-28 3:51PM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMAT240607C00260000 | 2024-05-28 11:04AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240607C00265000 | 2024-05-28 3:34PM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240607C00270000 | 2024-05-21 2:53PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00135000 | 2024-05-21 3:24PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240607P00145000 | 2024-05-16 2:47PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240607P00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240607P00160000 | 2024-05-28 2:00PM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240607P00165000 | 2024-05-17 1:47PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMAT240607P00175000 | 2024-05-23 9:31AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240607P00180000 | 2024-05-23 10:26AM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240607P00185000 | 2024-05-28 10:01AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240607P00190000 | 2024-05-28 9:54AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240607P00192500 | 2024-05-20 1:47PM EDT | 192.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240607P00195000 | 2024-05-28 10:49AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT240607P00197500 | 2024-05-28 2:40PM EDT | 197.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMAT240607P00200000 | 2024-05-28 3:38PM EDT | 200.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMAT240607P00202500 | 2024-05-28 11:07AM EDT | 202.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMAT240607P00205000 | 2024-05-28 3:09PM EDT | 205.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMAT240607P00207500 | 2024-05-28 2:40PM EDT | 207.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMAT240607P00210000 | 2024-05-28 3:49PM EDT | 210.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AMAT240607P00212500 | 2024-05-28 2:51PM EDT | 212.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AMAT240607P00215000 | 2024-05-28 2:50PM EDT | 215.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AMAT240607P00217500 | 2024-05-28 2:47PM EDT | 217.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| AMAT240607P00220000 | 2024-05-28 3:54PM EDT | 220.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| AMAT240607P00222500 | 2024-05-28 3:47PM EDT | 222.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMAT240607P00225000 | 2024-05-28 3:59PM EDT | 225.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMAT240607P00227500 | 2024-05-24 2:27PM EDT | 227.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMAT240607P00230000 | 2024-05-28 1:35PM EDT | 230.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240607P00232500 | 2024-05-24 1:35PM EDT | 232.50 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607P00235000 | 2024-05-22 11:02AM EDT | 235.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240607P00255000 | 2024-05-23 10:26AM EDT | 255.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.