Mercados españoles cerrados en 4 hrs 6 min
IBEX 35
11.198,50 -77,50 (-0,69%) Euro Stoxx 50
4.989,01 -41,34 (-0,82%) Dólar/Euro
1,0841 -0,0019 (-0,17%) Petróleo Brent
84,81 +0,59 (+0,70%) Oro
2.344,80 -11,70 (-0,50%) Bitcoin EUR
62.567,24 -669,48 (-1,06%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 75.00 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT240920C00080000 | 2024-05-17 12:58PM EDT | 80.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 85.00 | 126.31 | 109.30 | 110.80 | 0.00 | - | 2 | 13 | 0.00% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 95.00 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT240920C00100000 | 2024-05-08 2:34PM EDT | 100.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMAT240920C00105000 | 2024-05-14 10:24AM EDT | 105.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| AMAT240920C00110000 | 2024-05-21 9:48AM EDT | 110.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 115.00 | 101.99 | 75.25 | 79.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 120.00 | 77.63 | 102.10 | 103.25 | 0.00 | - | 7 | 7 | 67.36% |
| AMAT240920C00125000 | 2024-05-28 12:57PM EDT | 125.00 | 99.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 130.00 | 86.67 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMAT240920C00135000 | 2024-05-21 12:32PM EDT | 135.00 | 86.47 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT240920C00140000 | 2024-05-24 10:27AM EDT | 140.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AMAT240920C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| AMAT240920C00150000 | 2024-05-22 1:40PM EDT | 150.00 | 70.66 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AMAT240920C00155000 | 2024-05-20 12:23PM EDT | 155.00 | 68.63 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| AMAT240920C00160000 | 2024-05-17 1:37PM EDT | 160.00 | 55.94 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| AMAT240920C00165000 | 2024-05-20 2:45PM EDT | 165.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 2 | 699 | 0.00% |
| AMAT240920C00170000 | 2024-05-20 11:02AM EDT | 170.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| AMAT240920C00175000 | 2024-05-28 1:43PM EDT | 175.00 | 52.67 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.00% |
| AMAT240920C00180000 | 2024-05-23 3:50PM EDT | 180.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 9 | 282 | 0.00% |
| AMAT240920C00185000 | 2024-05-20 2:39PM EDT | 185.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 0.00% |
| AMAT240920C00190000 | 2024-05-23 3:52PM EDT | 190.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 40 | 196 | 0.00% |
| AMAT240920C00195000 | 2024-05-20 12:13PM EDT | 195.00 | 34.18 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| AMAT240920C00200000 | 2024-05-28 1:38PM EDT | 200.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| AMAT240920C00210000 | 2024-05-28 12:51PM EDT | 210.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,664 | 0.00% |
| AMAT240920C00220000 | 2024-05-28 3:49PM EDT | 220.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 47 | 1,344 | 0.00% |
| AMAT240920C00230000 | 2024-05-28 3:06PM EDT | 230.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 19 | 1,313 | 1.56% |
| AMAT240920C00240000 | 2024-05-28 11:18AM EDT | 240.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,638 | 3.13% |
| AMAT240920C00250000 | 2024-05-28 12:41PM EDT | 250.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 23 | 421 | 6.25% |
| AMAT240920C00260000 | 2024-05-28 11:32AM EDT | 260.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 6.25% |
| AMAT240920C00270000 | 2024-05-28 3:25PM EDT | 270.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 101 | 1,504 | 6.25% |
| AMAT240920C00280000 | 2024-05-28 1:41PM EDT | 280.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 6.25% |
| AMAT240920C00290000 | 2024-05-28 10:52AM EDT | 290.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 12.50% |
| AMAT240920C00300000 | 2024-05-28 1:26PM EDT | 300.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 12.50% |
| AMAT240920C00310000 | 2024-05-23 12:18PM EDT | 310.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 12.50% |
| AMAT240920C00320000 | 2024-05-24 11:46AM EDT | 320.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 12.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00070000 | 2024-05-06 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 50.00% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 88.87% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| AMAT240920P00085000 | 2024-05-08 12:29PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
| AMAT240920P00090000 | 2024-05-06 11:20AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| AMAT240920P00095000 | 2024-05-06 10:08AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 46 | 25.00% |
| AMAT240920P00100000 | 2024-05-20 3:43PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 25.00% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| AMAT240920P00110000 | 2024-05-20 2:58PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| AMAT240920P00115000 | 2024-05-20 10:22AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 25.00% |
| AMAT240920P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 330 | 25.00% |
| AMAT240920P00125000 | 2024-05-23 1:51PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 25.00% |
| AMAT240920P00130000 | 2024-05-23 3:36PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 25.00% |
| AMAT240920P00135000 | 2024-05-28 12:52PM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 630 | 12.50% |
| AMAT240920P00140000 | 2024-05-28 12:16PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,169 | 12.50% |
| AMAT240920P00145000 | 2024-05-24 12:56PM EDT | 145.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 848 | 12.50% |
| AMAT240920P00150000 | 2024-05-23 3:18PM EDT | 150.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 1,392 | 12.50% |
| AMAT240920P00155000 | 2024-05-24 3:48PM EDT | 155.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 12.50% |
| AMAT240920P00160000 | 2024-05-23 2:27PM EDT | 160.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 11 | 688 | 12.50% |
| AMAT240920P00165000 | 2024-05-24 2:04PM EDT | 165.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| AMAT240920P00170000 | 2024-05-28 10:15AM EDT | 170.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 12.50% |
| AMAT240920P00175000 | 2024-05-28 2:37PM EDT | 175.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 6.25% |
| AMAT240920P00180000 | 2024-05-28 1:53PM EDT | 180.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 41 | 434 | 6.25% |
| AMAT240920P00185000 | 2024-05-24 11:53AM EDT | 185.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 6 | 550 | 6.25% |
| AMAT240920P00190000 | 2024-05-28 12:11PM EDT | 190.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 28 | 735 | 6.25% |
| AMAT240920P00195000 | 2024-05-28 10:07AM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,016 | 6.25% |
| AMAT240920P00200000 | 2024-05-28 2:30PM EDT | 200.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 1,091 | 3.13% |
| AMAT240920P00210000 | 2024-05-28 2:48PM EDT | 210.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 22 | 803 | 1.56% |
| AMAT240920P00220000 | 2024-05-28 2:43PM EDT | 220.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 19 | 520 | 0.39% |
| AMAT240920P00230000 | 2024-05-28 11:46AM EDT | 230.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| AMAT240920P00240000 | 2024-05-23 9:45AM EDT | 240.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT240920P00250000 | 2024-05-23 9:32AM EDT | 250.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 280.00 | 73.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.