Mercados españoles cerrados en 5 hrs 58 min
IBEX 35
11.230,90 -45,10 (-0,40%) Euro Stoxx 50
5.001,81 -28,54 (-0,57%) Dólar/Euro
1,0851 -0,0009 (-0,09%) Petróleo Brent
84,94 +0,72 (+0,85%) Oro
2.343,90 -12,60 (-0,53%) Bitcoin EUR
62.389,27 -340,39 (-0,54%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220C00095000 | 2024-05-16 12:06PM EDT | 95.00 | 123.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 100.00 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 105.00 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 115.00 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 120.00 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 125.00 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 130.00 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00135000 | 2024-05-14 9:57AM EDT | 135.00 | 78.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 140.00 | 78.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 145.00 | 76.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 150.00 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 155.00 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT241220C00160000 | 2024-05-23 11:33AM EDT | 160.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT241220C00165000 | 2024-05-22 1:08PM EDT | 165.00 | 62.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT241220C00170000 | 2024-05-28 10:25AM EDT | 170.00 | 60.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00175000 | 2024-05-16 10:15AM EDT | 175.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 180.00 | 39.38 | 51.35 | 52.70 | 0.00 | - | 1 | 70 | 45.58% |
| AMAT241220C00185000 | 2024-05-15 3:29PM EDT | 185.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241220C00190000 | 2024-05-15 12:29PM EDT | 190.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00195000 | 2024-05-28 10:42AM EDT | 195.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00200000 | 2024-05-28 11:02AM EDT | 200.00 | 39.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241220C00210000 | 2024-05-28 10:25AM EDT | 210.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00220000 | 2024-05-24 3:38PM EDT | 220.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT241220C00230000 | 2024-05-24 11:23AM EDT | 230.00 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT241220C00240000 | 2024-05-28 2:29PM EDT | 240.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AMAT241220C00250000 | 2024-05-24 1:37PM EDT | 250.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| AMAT241220C00260000 | 2024-05-23 3:23PM EDT | 260.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT241220C00270000 | 2024-05-28 12:55PM EDT | 270.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMAT241220C00280000 | 2024-05-24 1:36PM EDT | 280.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AMAT241220C00290000 | 2024-05-24 3:56PM EDT | 290.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT241220C00300000 | 2024-05-24 11:46AM EDT | 300.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT241220C00310000 | 2024-05-28 11:31AM EDT | 310.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00085000 | 2024-05-01 3:06PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241220P00090000 | 2024-05-08 1:33PM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT241220P00095000 | 2024-05-08 1:33PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT241220P00100000 | 2024-05-28 2:42PM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241220P00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241220P00110000 | 2024-05-23 12:50PM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 115.00 | 1.12 | 0.53 | 0.67 | 0.00 | - | 9 | 75 | 46.73% |
| AMAT241220P00120000 | 2024-05-24 10:21AM EDT | 120.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241220P00125000 | 2024-05-28 3:04PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT241220P00130000 | 2024-05-24 11:40AM EDT | 130.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT241220P00135000 | 2024-05-23 1:56PM EDT | 135.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT241220P00140000 | 2024-05-23 9:34AM EDT | 140.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241220P00145000 | 2024-05-23 10:48AM EDT | 145.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241220P00150000 | 2024-05-23 9:34AM EDT | 150.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241220P00155000 | 2024-05-24 10:18AM EDT | 155.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241220P00160000 | 2024-05-24 12:53PM EDT | 160.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241220P00165000 | 2024-05-28 1:04PM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241220P00170000 | 2024-05-28 10:42AM EDT | 170.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241220P00175000 | 2024-05-23 3:37PM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241220P00180000 | 2024-05-28 10:32AM EDT | 180.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT241220P00185000 | 2024-05-24 3:48PM EDT | 185.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT241220P00190000 | 2024-05-28 10:42AM EDT | 190.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT241220P00195000 | 2024-05-22 12:55PM EDT | 195.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT241220P00200000 | 2024-05-24 11:39AM EDT | 200.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT241220P00210000 | 2024-05-23 2:48PM EDT | 210.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT241220P00220000 | 2024-05-23 12:47PM EDT | 220.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| AMAT241220P00230000 | 2024-05-28 10:37AM EDT | 230.00 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220P00240000 | 2024-05-24 1:03PM EDT | 240.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 250.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 260.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 280.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.