Mercados españoles cerrados en 4 hrs 46 min
IBEX 35
11.207,50 -68,50 (-0,61%) Euro Stoxx 50
4.994,24 -36,11 (-0,72%) Dólar/Euro
1,0847 -0,0013 (-0,12%) Petróleo Brent
84,85 +0,63 (+0,75%) Oro
2.344,70 -11,80 (-0,50%) Bitcoin EUR
62.563,31 -605,09 (-0,96%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240719C00075000 | 2024-01-22 1:30PM EDT | 75.00 | 95.00 | 114.30 | 115.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240719C00090000 | 2023-12-15 11:07AM EDT | 90.00 | 76.57 | 62.75 | 64.85 | 0.00 | - | 10 | 2 | 0.00% |
| AMAT240719C00095000 | 2024-05-16 12:06PM EDT | 95.00 | 122.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240719C00100000 | 2024-05-15 11:56AM EDT | 100.00 | 115.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00105000 | 2024-05-17 12:46PM EDT | 105.00 | 108.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00110000 | 2024-05-17 11:31AM EDT | 110.00 | 104.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240719C00115000 | 2024-05-07 3:48PM EDT | 115.00 | 93.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00120000 | 2024-05-01 9:59AM EDT | 120.00 | 77.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240719C00125000 | 2024-03-12 10:05AM EDT | 125.00 | 77.89 | 84.50 | 87.20 | 0.00 | - | 2 | 11 | 0.00% |
| AMAT240719C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 88.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00135000 | 2024-05-15 11:56AM EDT | 135.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00140000 | 2024-05-28 1:21PM EDT | 140.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 145.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240719C00150000 | 2024-05-21 10:04AM EDT | 150.00 | 67.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00155000 | 2024-05-20 3:26PM EDT | 155.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240719C00160000 | 2024-05-21 9:50AM EDT | 160.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240719C00165000 | 2024-05-23 1:19PM EDT | 165.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00170000 | 2024-05-21 10:15AM EDT | 170.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240719C00175000 | 2024-05-23 9:48AM EDT | 175.00 | 50.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240719C00180000 | 2024-05-22 3:21PM EDT | 180.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMAT240719C00185000 | 2024-05-24 12:56PM EDT | 185.00 | 39.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00190000 | 2024-05-28 3:51PM EDT | 190.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMAT240719C00195000 | 2024-05-23 10:04AM EDT | 195.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00200000 | 2024-05-28 3:21PM EDT | 200.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT240719C00210000 | 2024-05-28 3:21PM EDT | 210.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMAT240719C00220000 | 2024-05-28 3:35PM EDT | 220.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMAT240719C00230000 | 2024-05-28 3:58PM EDT | 230.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| AMAT240719C00240000 | 2024-05-28 3:59PM EDT | 240.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AMAT240719C00250000 | 2024-05-28 3:59PM EDT | 250.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| AMAT240719C00260000 | 2024-05-28 2:58PM EDT | 260.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMAT240719C00270000 | 2024-05-28 2:34PM EDT | 270.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| AMAT240719C00280000 | 2024-05-28 9:30AM EDT | 280.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT240719C00290000 | 2024-05-23 1:23PM EDT | 290.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT240719C00300000 | 2024-05-21 3:57PM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240719C00310000 | 2024-05-28 2:34PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240719P00075000 | 2024-05-24 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240719P00080000 | 2024-03-18 3:14PM EDT | 80.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 42 | 36 | 118.56% |
| AMAT240719P00085000 | 2024-04-30 12:15PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AMAT240719P00090000 | 2024-04-19 3:01PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| AMAT240719P00095000 | 2024-05-03 1:39PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240719P00100000 | 2024-04-19 3:00PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240719P00105000 | 2024-04-22 1:15PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240719P00110000 | 2024-05-16 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240719P00115000 | 2024-05-16 10:32AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240719P00120000 | 2024-05-21 9:43AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240719P00125000 | 2024-05-24 1:04PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| AMAT240719P00130000 | 2024-05-20 3:25PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AMAT240719P00135000 | 2024-05-17 11:35AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240719P00140000 | 2024-05-28 2:43PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240719P00145000 | 2024-05-28 10:40AM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMAT240719P00150000 | 2024-05-22 1:12PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240719P00155000 | 2024-05-24 10:42AM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMAT240719P00160000 | 2024-05-28 12:19PM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240719P00165000 | 2024-05-23 10:29AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240719P00170000 | 2024-05-28 10:44AM EDT | 170.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240719P00175000 | 2024-05-24 10:11AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240719P00180000 | 2024-05-28 3:01PM EDT | 180.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240719P00185000 | 2024-05-28 2:23PM EDT | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMAT240719P00190000 | 2024-05-28 2:25PM EDT | 190.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMAT240719P00195000 | 2024-05-28 3:51PM EDT | 195.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMAT240719P00200000 | 2024-05-28 3:43PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| AMAT240719P00210000 | 2024-05-28 3:48PM EDT | 210.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| AMAT240719P00220000 | 2024-05-28 3:51PM EDT | 220.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.39% |
| AMAT240719P00230000 | 2024-05-28 1:47PM EDT | 230.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT240719P00240000 | 2024-05-23 9:40AM EDT | 240.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 250.00 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 69.92% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 270.00 | 68.50 | 57.25 | 59.65 | 0.00 | - | - | 0 | 74.93% |
© 2024 Yahoo. Todos los derechos reservados.