Mercados españoles cerrados en 2 hrs 38 min
IBEX 35
11.168,30 -188,90 (-1,66%) Euro Stoxx 50
4.964,58 -51,90 (-1,03%) Dólar/Euro
1,0734 -0,0031 (-0,29%) Petróleo Brent
81,50 -0,13 (-0,16%) Oro
2.335,80 +8,80 (+0,38%) Bitcoin EUR
62.487,57 -2.189,81 (-3,39%)
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 comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321C00100000 | 2024-05-28 10:33AM EDT | 100.00 | 125.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250321C00125000 | 2024-06-10 10:29AM EDT | 125.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| AMAT250321C00130000 | 2024-06-07 1:13PM EDT | 130.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 73.00 | 80.35 | 85.00 | 0.00 | - | 5 | 12 | 0.00% |
| AMAT250321C00145000 | 2024-05-23 2:49PM EDT | 145.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| AMAT250321C00155000 | 2024-05-31 3:03PM EDT | 155.00 | 66.81 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT250321C00160000 | 2024-06-05 2:22PM EDT | 160.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 165.00 | 62.23 | 63.75 | 65.75 | 0.00 | - | 1 | 27 | 29.55% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 170.00 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 0.00% |
| AMAT250321C00175000 | 2024-06-05 2:22PM EDT | 175.00 | 62.62 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| AMAT250321C00180000 | 2024-06-05 12:00PM EDT | 180.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| AMAT250321C00185000 | 2024-06-10 10:16AM EDT | 185.00 | 54.61 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT250321C00190000 | 2024-05-31 10:57AM EDT | 190.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250321C00195000 | 2024-05-16 12:04PM EDT | 195.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| AMAT250321C00200000 | 2024-05-31 11:30AM EDT | 200.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| AMAT250321C00210000 | 2024-06-05 10:28AM EDT | 210.00 | 36.84 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMAT250321C00220000 | 2024-06-10 11:55AM EDT | 220.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 4 | 265 | 0.00% |
| AMAT250321C00230000 | 2024-06-10 11:41AM EDT | 230.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 0.20% |
| AMAT250321C00240000 | 2024-06-10 12:43PM EDT | 240.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 1.56% |
| AMAT250321C00250000 | 2024-06-10 1:10PM EDT | 250.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 3.13% |
| AMAT250321C00260000 | 2024-06-07 9:46AM EDT | 260.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 3.13% |
| AMAT250321C00270000 | 2024-06-05 3:37PM EDT | 270.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| AMAT250321C00280000 | 2024-06-10 9:32AM EDT | 280.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| AMAT250321C00290000 | 2024-05-31 2:25PM EDT | 290.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| AMAT250321C00300000 | 2024-06-10 1:30PM EDT | 300.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 60 | 78 | 6.25% |
| AMAT250321C00310000 | 2024-06-05 2:23PM EDT | 310.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 68 | 74 | 6.25% |
| AMAT250321C00320000 | 2024-05-22 12:55PM EDT | 320.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| AMAT250321C00330000 | 2024-06-05 2:35PM EDT | 330.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 208 | 6.25% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321P00095000 | 2024-06-10 11:52AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| AMAT250321P00100000 | 2024-05-15 11:11AM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 25.00% |
| AMAT250321P00105000 | 2024-05-23 2:35PM EDT | 105.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| AMAT250321P00110000 | 2024-06-04 2:40PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 12.50% |
| AMAT250321P00115000 | 2024-05-31 11:55AM EDT | 115.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| AMAT250321P00120000 | 2024-05-31 2:24PM EDT | 120.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| AMAT250321P00125000 | 2024-06-06 11:52AM EDT | 125.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 12.50% |
| AMAT250321P00130000 | 2024-06-04 3:33PM EDT | 130.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 12.50% |
| AMAT250321P00135000 | 2024-06-10 3:57PM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| AMAT250321P00140000 | 2024-05-23 10:48AM EDT | 140.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| AMAT250321P00145000 | 2024-05-31 1:39PM EDT | 145.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| AMAT250321P00150000 | 2024-06-10 11:21AM EDT | 150.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| AMAT250321P00155000 | 2024-06-10 1:55PM EDT | 155.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 6.25% |
| AMAT250321P00160000 | 2024-06-07 9:59AM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 183 | 6.25% |
| AMAT250321P00165000 | 2024-05-17 9:30AM EDT | 165.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| AMAT250321P00170000 | 2024-05-28 10:08AM EDT | 170.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| AMAT250321P00175000 | 2024-06-05 1:42PM EDT | 175.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| AMAT250321P00180000 | 2024-05-28 11:24AM EDT | 180.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 6.25% |
| AMAT250321P00185000 | 2024-06-05 10:46AM EDT | 185.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 6.25% |
| AMAT250321P00190000 | 2024-05-29 9:46AM EDT | 190.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 3.13% |
| AMAT250321P00195000 | 2024-05-23 10:48AM EDT | 195.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 3.13% |
| AMAT250321P00200000 | 2024-05-28 3:23PM EDT | 200.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 22 | 135 | 3.13% |
| AMAT250321P00210000 | 2024-06-10 2:21PM EDT | 210.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 321 | 1.56% |
| AMAT250321P00220000 | 2024-05-14 12:28PM EDT | 220.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.78% |
| AMAT250321P00230000 | 2024-05-28 2:33PM EDT | 230.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 8 | 562 | 0.00% |
| AMAT250321P00240000 | 2024-05-28 1:52PM EDT | 240.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.