Mercados españoles cerrados en 5 hrs 28 min
IBEX 35
11.219,00 -57,00 (-0,51%) Euro Stoxx 50
4.995,21 -35,14 (-0,70%) Dólar/Euro
1,0852 -0,0008 (-0,08%) Petróleo Brent
84,87 +0,65 (+0,77%) Oro
2.345,90 -10,60 (-0,45%) Bitcoin EUR
62.516,39 -417,08 (-0,66%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 120.00 | 92.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 135.00 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 145.00 | 64.00 | 79.25 | 81.30 | 0.00 | - | 1 | 0 | 53.33% |
| AMAT241115C00150000 | 2024-05-14 3:24PM EDT | 150.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241115C00155000 | 2024-05-28 10:36AM EDT | 155.00 | 71.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 165.00 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241115C00170000 | 2024-05-28 2:52PM EDT | 170.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00175000 | 2024-05-23 11:43AM EDT | 175.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00180000 | 2024-05-16 10:04AM EDT | 180.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 185.00 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241115C00190000 | 2024-05-20 1:32PM EDT | 190.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241115C00195000 | 2024-05-20 3:58PM EDT | 195.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00200000 | 2024-05-21 3:17PM EDT | 200.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT241115C00210000 | 2024-05-23 2:46PM EDT | 210.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT241115C00220000 | 2024-05-28 2:07PM EDT | 220.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241115C00230000 | 2024-05-28 3:50PM EDT | 230.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT241115C00240000 | 2024-05-23 1:58PM EDT | 240.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMAT241115C00250000 | 2024-05-28 9:33AM EDT | 250.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMAT241115C00260000 | 2024-05-23 3:03PM EDT | 260.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT241115C00270000 | 2024-05-28 10:48AM EDT | 270.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMAT241115C00280000 | 2024-05-24 11:21AM EDT | 280.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMAT241115C00290000 | 2024-05-23 2:50PM EDT | 290.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115C00300000 | 2024-05-28 11:30AM EDT | 300.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT241115C00310000 | 2024-05-23 11:06AM EDT | 310.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115C00320000 | 2024-05-22 10:02AM EDT | 320.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241115P00105000 | 2024-05-01 3:13PM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT241115P00110000 | 2024-05-01 3:14PM EDT | 110.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 1.21 | 0.34 | 0.47 | 0.00 | - | 5 | 18 | 48.34% |
| AMAT241115P00120000 | 2024-05-17 12:57PM EDT | 120.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AMAT241115P00125000 | 2024-05-28 12:59PM EDT | 125.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AMAT241115P00130000 | 2024-05-23 3:43PM EDT | 130.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT241115P00135000 | 2024-05-28 11:44AM EDT | 135.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00140000 | 2024-05-20 10:53AM EDT | 140.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00145000 | 2024-05-20 1:04PM EDT | 145.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00150000 | 2024-05-23 1:29PM EDT | 150.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 155.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00160000 | 2024-05-28 11:38AM EDT | 160.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT241115P00165000 | 2024-05-28 11:39AM EDT | 165.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT241115P00170000 | 2024-05-15 2:05PM EDT | 170.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT241115P00175000 | 2024-05-22 12:55PM EDT | 175.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT241115P00180000 | 2024-05-24 11:56AM EDT | 180.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115P00185000 | 2024-05-23 3:50PM EDT | 185.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMAT241115P00190000 | 2024-05-22 12:34PM EDT | 190.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT241115P00195000 | 2024-05-28 2:19PM EDT | 195.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMAT241115P00200000 | 2024-05-24 2:10PM EDT | 200.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMAT241115P00210000 | 2024-05-28 10:06AM EDT | 210.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMAT241115P00220000 | 2024-05-28 1:58PM EDT | 220.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| AMAT241115P00230000 | 2024-05-23 3:35PM EDT | 230.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 280.00 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 58.28% |
© 2024 Yahoo. Todos los derechos reservados.