Mercados españoles cerrados en 3 hrs 58 min
IBEX 35
11.199,50 -76,50 (-0,68%) Euro Stoxx 50
4.987,20 -43,15 (-0,86%) Dólar/Euro
1,0846 -0,0014 (-0,13%) Petróleo Brent
84,87 +0,65 (+0,77%) Oro
2.344,60 -11,90 (-0,50%) Bitcoin EUR
62.553,77 -565,08 (-0,90%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 130.00 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT250620C00135000 | 2024-05-24 12:57PM EDT | 135.00 | 95.82 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 140.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250620C00150000 | 2024-05-21 9:30AM EDT | 150.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| AMAT250620C00155000 | 2024-05-21 9:49AM EDT | 155.00 | 74.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250620C00160000 | 2024-05-20 3:59PM EDT | 160.00 | 74.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT250620C00170000 | 2024-05-24 12:10PM EDT | 170.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 175.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMAT250620C00180000 | 2024-05-21 9:50AM EDT | 180.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 185.00 | 53.53 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| AMAT250620C00190000 | 2024-05-15 1:37PM EDT | 190.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 0.00% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 195.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AMAT250620C00200000 | 2024-05-28 11:39AM EDT | 200.00 | 49.43 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AMAT250620C00210000 | 2024-05-24 3:45PM EDT | 210.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 3 | 373 | 0.00% |
| AMAT250620C00220000 | 2024-05-28 11:57AM EDT | 220.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| AMAT250620C00230000 | 2024-05-28 10:19AM EDT | 230.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.78% |
| AMAT250620C00240000 | 2024-05-28 9:55AM EDT | 240.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 1.56% |
| AMAT250620C00250000 | 2024-05-28 2:07PM EDT | 250.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 3.13% |
| AMAT250620C00260000 | 2024-05-22 10:14AM EDT | 260.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 3.13% |
| AMAT250620C00270000 | 2024-05-23 9:33AM EDT | 270.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 3.13% |
| AMAT250620C00280000 | 2024-05-21 10:54AM EDT | 280.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 6.25% |
| AMAT250620C00290000 | 2024-05-23 12:06PM EDT | 290.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 6.25% |
| AMAT250620C00300000 | 2024-05-23 11:36AM EDT | 300.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 6.25% |
| AMAT250620C00310000 | 2024-05-28 1:47PM EDT | 310.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 6.25% |
| AMAT250620C00320000 | 2024-05-23 2:36PM EDT | 320.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00095000 | 2024-05-17 2:22PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMAT250620P00105000 | 2024-04-30 1:17PM EDT | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| AMAT250620P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| AMAT250620P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| AMAT250620P00120000 | 2024-05-22 9:30AM EDT | 120.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 125.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| AMAT250620P00130000 | 2024-05-23 1:57PM EDT | 130.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 12.50% |
| AMAT250620P00135000 | 2024-05-24 10:23AM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 12.50% |
| AMAT250620P00140000 | 2024-05-28 3:12PM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 6.25% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 145.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 6.25% |
| AMAT250620P00150000 | 2024-05-14 12:15PM EDT | 150.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 237 | 6.25% |
| AMAT250620P00155000 | 2024-05-23 11:45AM EDT | 155.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 6.25% |
| AMAT250620P00160000 | 2024-05-23 2:12PM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 6.25% |
| AMAT250620P00165000 | 2024-05-22 10:41AM EDT | 165.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 6.25% |
| AMAT250620P00170000 | 2024-05-28 10:08AM EDT | 170.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| AMAT250620P00175000 | 2024-05-21 11:53AM EDT | 175.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 6.25% |
| AMAT250620P00180000 | 2024-05-20 10:30AM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 39 | 116 | 3.13% |
| AMAT250620P00185000 | 2024-05-17 10:24AM EDT | 185.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 3.13% |
| AMAT250620P00190000 | 2024-05-24 10:46AM EDT | 190.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 3.13% |
| AMAT250620P00195000 | 2024-05-21 11:54AM EDT | 195.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 64 | 118 | 3.13% |
| AMAT250620P00200000 | 2024-05-23 10:48AM EDT | 200.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 1.56% |
| AMAT250620P00210000 | 2024-05-22 1:26PM EDT | 210.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 54 | 223 | 1.56% |
| AMAT250620P00220000 | 2024-05-28 10:45AM EDT | 220.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.20% |
| AMAT250620P00230000 | 2024-05-24 12:44PM EDT | 230.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 250.00 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 38.88% |
© 2024 Yahoo. Todos los derechos reservados.