Mercados españoles cerrados
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0767 -0,0037 (-0,34%) Petróleo Brent
82,11 +2,49 (+3,13%) Bitcoin EUR
64.599,82 -153,09 (-0,24%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 92.30 | 102.95 | 104.70 | 0.00 | - | - | 1 | 0.00% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 91.53 | 99.95 | 101.45 | 0.00 | - | 4 | 10 | 67.30% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 135.00 | 70.52 | 78.65 | 81.90 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 140.00 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241018C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 78.10 | 85.50 | 87.05 | 0.00 | - | 1 | 1 | 59.56% |
| AMAT241018C00150000 | 2024-06-07 2:21PM EDT | 150.00 | 74.50 | 80.80 | 82.15 | 0.00 | - | 5 | 39 | 57.00% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 155.00 | 57.05 | 69.45 | 71.25 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 160.00 | 53.50 | 64.85 | 66.20 | 0.00 | - | 1 | 20 | 0.00% |
| AMAT241018C00165000 | 2024-06-03 1:13PM EDT | 165.00 | 50.00 | 67.00 | 68.10 | 0.00 | - | 1 | 19 | 51.09% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 170.00 | 58.34 | 62.05 | 63.50 | 0.00 | - | 3 | 23 | 51.00% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 175.00 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241018C00180000 | 2024-06-05 1:43PM EDT | 180.00 | 49.33 | 53.55 | 54.70 | 0.00 | - | 2 | 45 | 47.61% |
| AMAT241018C00185000 | 2024-06-10 12:02PM EDT | 185.00 | 49.60 | 49.00 | 50.25 | +13.98 | +39.25% | 1 | 31 | 45.55% |
| AMAT241018C00190000 | 2024-06-10 11:21AM EDT | 190.00 | 45.08 | 45.45 | 46.25 | +4.33 | +10.63% | 2 | 59 | 44.53% |
| AMAT241018C00195000 | 2024-06-10 11:22AM EDT | 195.00 | 41.35 | 41.00 | 42.45 | +10.48 | +33.95% | 1 | 62 | 43.73% |
| AMAT241018C00200000 | 2024-06-10 3:37PM EDT | 200.00 | 38.00 | 37.25 | 38.35 | +4.50 | +13.43% | 9 | 98 | 41.96% |
| AMAT241018C00210000 | 2024-06-10 3:52PM EDT | 210.00 | 30.86 | 30.50 | 31.45 | +3.83 | +14.17% | 17 | 806 | 40.49% |
| AMAT241018C00220000 | 2024-06-10 12:16PM EDT | 220.00 | 25.00 | 24.20 | 24.95 | +4.00 | +19.05% | 23 | 479 | 38.57% |
| AMAT241018C00230000 | 2024-06-10 3:22PM EDT | 230.00 | 19.70 | 19.40 | 19.65 | +4.00 | +25.48% | 23 | 1,242 | 37.62% |
| AMAT241018C00240000 | 2024-06-10 2:33PM EDT | 240.00 | 14.25 | 15.05 | 15.25 | +1.90 | +15.38% | 15 | 371 | 36.96% |
| AMAT241018C00250000 | 2024-06-10 10:54AM EDT | 250.00 | 11.00 | 11.45 | 11.75 | +1.55 | +16.40% | 2 | 313 | 36.63% |
| AMAT241018C00260000 | 2024-06-10 11:40AM EDT | 260.00 | 8.70 | 8.65 | 9.00 | +1.65 | +23.40% | 4 | 244 | 36.51% |
| AMAT241018C00270000 | 2024-06-06 12:13PM EDT | 270.00 | 5.15 | 6.45 | 6.80 | 0.00 | - | 7 | 308 | 36.38% |
| AMAT241018C00280000 | 2024-06-10 3:00PM EDT | 280.00 | 4.85 | 4.85 | 5.00 | +0.90 | +22.78% | 283 | 50 | 36.05% |
| AMAT241018C00290000 | 2024-06-10 2:23PM EDT | 290.00 | 3.45 | 3.30 | 3.70 | +0.89 | +34.77% | 1 | 78 | 35.99% |
| AMAT241018C00300000 | 2024-06-10 10:28AM EDT | 300.00 | 2.04 | 2.37 | 2.80 | -0.01 | -0.49% | 2 | 106 | 36.24% |
| AMAT241018C00310000 | 2024-06-10 11:38AM EDT | 310.00 | 1.82 | 1.66 | 1.95 | +0.40 | +28.17% | 5 | 282 | 35.79% |
| AMAT241018C00320000 | 2024-06-03 1:04PM EDT | 320.00 | 0.56 | 1.24 | 1.52 | 0.00 | - | 4 | 12 | 36.35% |
| AMAT241018C00330000 | 2024-06-05 9:30AM EDT | 330.00 | 0.53 | 0.86 | 1.00 | 0.00 | - | - | 1 | 35.67% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-05-03 2:22PM EDT | 95.00 | 0.24 | 0.01 | 0.40 | 0.00 | - | 2 | 2 | 63.67% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 0.35 | 0.01 | 0.42 | 0.00 | - | - | 0 | 60.60% |
| AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 105.00 | 0.43 | 0.07 | 0.44 | 0.00 | - | 2 | 5 | 58.59% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 110.00 | 0.27 | 0.06 | 0.45 | 0.00 | - | 2 | 3 | 55.37% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 115.00 | 0.65 | 0.19 | 0.30 | 0.00 | - | 1 | 15 | 52.00% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 120.00 | 0.25 | 0.08 | 0.51 | 0.00 | - | 10 | 12 | 50.39% |
| AMAT241018P00125000 | 2024-05-28 11:43AM EDT | 125.00 | 0.29 | 0.09 | 0.55 | 0.00 | - | 1 | 171 | 52.32% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 130.00 | 0.58 | 0.19 | 0.30 | 0.00 | - | 8 | 23 | 44.78% |
| AMAT241018P00135000 | 2024-05-22 3:28PM EDT | 135.00 | 0.55 | 0.25 | 0.36 | 0.00 | - | 3 | 8 | 43.29% |
| AMAT241018P00140000 | 2024-06-07 9:50AM EDT | 140.00 | 0.45 | 0.32 | 0.43 | 0.00 | - | 1 | 76 | 41.80% |
| AMAT241018P00145000 | 2024-06-06 3:42PM EDT | 145.00 | 0.60 | 0.41 | 0.50 | 0.00 | - | 5 | 50 | 40.14% |
| AMAT241018P00150000 | 2024-06-10 12:37PM EDT | 150.00 | 0.63 | 0.54 | 0.65 | -0.14 | -18.18% | 1 | 272 | 39.33% |
| AMAT241018P00155000 | 2024-05-30 1:49PM EDT | 155.00 | 1.12 | 0.69 | 0.81 | 0.00 | - | 6 | 42 | 38.26% |
| AMAT241018P00160000 | 2024-06-10 12:41PM EDT | 160.00 | 1.00 | 0.90 | 1.02 | -0.25 | -20.00% | 1 | 232 | 37.33% |
| AMAT241018P00165000 | 2024-06-05 1:12PM EDT | 165.00 | 1.65 | 1.20 | 1.27 | 0.00 | - | 5 | 42 | 36.38% |
| AMAT241018P00170000 | 2024-06-06 11:20AM EDT | 170.00 | 1.66 | 1.52 | 1.60 | -0.46 | -21.70% | 6 | 166 | 35.58% |
| AMAT241018P00175000 | 2024-06-06 10:59AM EDT | 175.00 | 2.67 | 1.94 | 2.04 | 0.00 | - | 1 | 404 | 34.97% |
| AMAT241018P00180000 | 2024-06-10 10:48AM EDT | 180.00 | 2.69 | 2.42 | 2.59 | -0.61 | -18.48% | 28 | 264 | 34.44% |
| AMAT241018P00185000 | 2024-06-10 12:25PM EDT | 185.00 | 3.25 | 3.10 | 3.25 | -0.90 | -21.69% | 9 | 288 | 33.89% |
| AMAT241018P00190000 | 2024-06-06 11:55AM EDT | 190.00 | 4.20 | 3.75 | 4.05 | -1.00 | -19.23% | 6 | 367 | 33.37% |
| AMAT241018P00195000 | 2024-06-10 11:24AM EDT | 195.00 | 5.15 | 4.90 | 5.05 | -1.20 | -18.90% | 46 | 617 | 33.01% |
| AMAT241018P00200000 | 2024-06-10 12:52PM EDT | 200.00 | 6.21 | 6.00 | 6.20 | -1.44 | -18.82% | 6 | 197 | 32.59% |
| AMAT241018P00210000 | 2024-06-10 12:53PM EDT | 210.00 | 9.00 | 8.90 | 9.10 | -1.75 | -16.28% | 5 | 475 | 31.82% |
| AMAT241018P00220000 | 2024-06-10 2:05PM EDT | 220.00 | 12.97 | 12.65 | 12.95 | -2.53 | -16.32% | 38 | 210 | 31.27% |
| AMAT241018P00230000 | 2024-06-07 3:13PM EDT | 230.00 | 21.10 | 17.30 | 17.55 | 0.00 | - | 15 | 28 | 30.40% |
| AMAT241018P00240000 | 2024-06-05 1:04PM EDT | 240.00 | 26.50 | 22.95 | 23.25 | 0.00 | - | 3 | 51 | 29.84% |
| AMAT241018P00260000 | 2024-05-20 3:26PM EDT | 260.00 | 43.50 | 36.15 | 37.25 | 0.00 | - | 1 | 2 | 28.77% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.