Mercados españoles cerrados en 7 hrs 8 min
IBEX 35
11.238,30 -37,70 (-0,33%) Euro Stoxx 50
5.008,29 -22,06 (-0,44%) Dólar/Euro
1,0842 -0,0019 (-0,17%) Petróleo Brent
84,88 +0,66 (+0,78%) Oro
2.351,50 -5,00 (-0,21%) Bitcoin EUR
62.484,98 -97,55 (-0,16%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116C00070000 | 2024-04-18 12:42PM EDT | 70.00 | 130.50 | 143.50 | 148.50 | 0.00 | - | 4 | 24 | 0.00% |
| AMAT260116C00075000 | 2024-05-07 2:33PM EDT | 75.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00080000 | 2024-02-15 12:59PM EDT | 80.00 | 114.20 | 122.50 | 127.50 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 85.00 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 0.00% |
| AMAT260116C00090000 | 2024-02-02 1:04PM EDT | 90.00 | 86.60 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 0.00% |
| AMAT260116C00095000 | 2024-05-21 2:05PM EDT | 95.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00100000 | 2024-05-21 11:35AM EDT | 100.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00105000 | 2024-05-24 2:56PM EDT | 105.00 | 124.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT260116C00110000 | 2024-05-24 2:56PM EDT | 110.00 | 120.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT260116C00115000 | 2024-05-23 10:45AM EDT | 115.00 | 117.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT260116C00120000 | 2024-05-24 11:56AM EDT | 120.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00125000 | 2024-05-23 9:39AM EDT | 125.00 | 111.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00130000 | 2024-05-28 10:03AM EDT | 130.00 | 104.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00135000 | 2024-05-22 9:56AM EDT | 135.00 | 98.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT260116C00140000 | 2024-05-24 10:22AM EDT | 140.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00145000 | 2024-05-10 12:00PM EDT | 145.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00150000 | 2024-05-28 1:06PM EDT | 150.00 | 90.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 155.00 | 75.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00160000 | 2024-05-23 2:24PM EDT | 160.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00165000 | 2024-05-24 10:56AM EDT | 165.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00170000 | 2024-05-28 3:48PM EDT | 170.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT260116C00175000 | 2024-05-22 9:55AM EDT | 175.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00180000 | 2024-05-28 2:46PM EDT | 180.00 | 68.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00185000 | 2024-05-24 10:58AM EDT | 185.00 | 67.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT260116C00190000 | 2024-05-23 1:22PM EDT | 190.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00195000 | 2024-05-22 1:24PM EDT | 195.00 | 58.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00200000 | 2024-05-28 10:36AM EDT | 200.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMAT260116C00210000 | 2024-05-24 11:47AM EDT | 210.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00220000 | 2024-05-28 11:27AM EDT | 220.00 | 48.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT260116C00230000 | 2024-05-24 3:42PM EDT | 230.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AMAT260116C00240000 | 2024-05-28 9:43AM EDT | 240.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMAT260116C00250000 | 2024-05-28 3:54PM EDT | 250.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMAT260116C00260000 | 2024-05-28 1:02PM EDT | 260.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT260116C00270000 | 2024-05-23 2:01PM EDT | 270.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT260116C00280000 | 2024-05-24 12:06PM EDT | 280.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMAT260116C00290000 | 2024-05-28 12:12PM EDT | 290.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMAT260116C00300000 | 2024-05-28 3:28PM EDT | 300.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT260116C00310000 | 2024-05-20 12:58PM EDT | 310.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00070000 | 2024-05-16 1:27PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMAT260116P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMAT260116P00080000 | 2024-05-20 1:30PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMAT260116P00085000 | 2024-05-15 9:46AM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00090000 | 2024-05-14 3:09PM EDT | 90.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00095000 | 2024-05-20 11:04AM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00100000 | 2024-05-17 11:07AM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 105.00 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 845 | 45.53% |
| AMAT260116P00110000 | 2024-05-23 9:47AM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00115000 | 2024-05-20 1:05PM EDT | 115.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00120000 | 2024-05-24 10:57AM EDT | 120.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00125000 | 2024-05-17 2:22PM EDT | 125.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00130000 | 2024-05-28 10:32AM EDT | 130.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00135000 | 2024-05-28 3:51PM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00140000 | 2024-05-28 2:48PM EDT | 140.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00145000 | 2024-05-23 11:17AM EDT | 145.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT260116P00150000 | 2024-05-23 11:17AM EDT | 150.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT260116P00155000 | 2024-05-20 10:40AM EDT | 155.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00160000 | 2024-05-28 9:30AM EDT | 160.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00165000 | 2024-05-24 12:58PM EDT | 165.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT260116P00170000 | 2024-05-15 1:08PM EDT | 170.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT260116P00175000 | 2024-05-24 1:03PM EDT | 175.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMAT260116P00180000 | 2024-05-22 12:27PM EDT | 180.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT260116P00185000 | 2024-05-15 11:38AM EDT | 185.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT260116P00190000 | 2024-05-23 9:52AM EDT | 190.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| AMAT260116P00195000 | 2024-05-28 12:22PM EDT | 195.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116P00200000 | 2024-05-28 12:03PM EDT | 200.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116P00210000 | 2024-05-20 3:50PM EDT | 210.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMAT260116P00220000 | 2024-05-28 12:22PM EDT | 220.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| AMAT260116P00230000 | 2024-05-15 12:29PM EDT | 230.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 240.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMAT260116P00250000 | 2024-05-28 10:03AM EDT | 250.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116P00300000 | 2024-05-24 2:46PM EDT | 300.00 | 83.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116P00310000 | 2024-05-20 1:11PM EDT | 310.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.