Mercados españoles cerrados
S&P 500
5.299,75 +53,07 (+1,01%) Nasdaq
16.725,26 +214,08 (+1,30%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,85 +0,47 (+0,57%) Bitcoin EUR
60.165,81 +3.758,68 (+6,66%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:44PM EDT. Mercado abierto.
Precio de ejercicio:140.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00140000 | 2024-05-14 10:52AM EDT | 2024-05-17 | 68.35 | 75.60 | 76.80 | 0.00 | - | 10 | 25 | 188.28% |
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 2024-06-07 | 70.04 | 75.80 | 77.15 | 0.00 | - | - | 3 | 88.23% |
| AMAT240621C00140000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 69.55 | 76.25 | 77.55 | 0.00 | - | 44 | 604 | 60.55% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 0.00% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 78.60 | 79.65 | 0.00 | - | 1 | 51 | 54.98% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 72.76 | 81.20 | 82.05 | 0.00 | - | 1 | 18 | 51.80% |
| AMAT250117C00140000 | 2024-05-14 12:46PM EDT | 2025-01-17 | 75.45 | 82.10 | 83.30 | 0.00 | - | 2 | 1,439 | 52.12% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 73.00 | 83.45 | 85.50 | 0.00 | - | 5 | 12 | 51.08% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 2025-06-20 | 79.80 | 85.70 | 87.75 | 0.00 | - | 1 | 2 | 51.66% |
| AMAT260116C00140000 | 2024-05-10 11:29AM EDT | 2026-01-16 | 86.91 | 91.85 | 93.00 | 0.00 | - | 1 | 49 | 49.87% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00140000 | 2024-05-10 10:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 102 | 228.32% |
| AMAT240524P00140000 | 2024-05-13 10:02AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 875 | 97.66% |
| AMAT240531P00140000 | 2024-05-14 9:42AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.43 | 0.00 | - | 1 | 8 | 95.61% |
| AMAT240621P00140000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.14 | -0.02 | -20.00% | 1 | 2,494 | 55.47% |
| AMAT240719P00140000 | 2024-05-13 11:25AM EDT | 2024-07-19 | 0.25 | 0.16 | 0.22 | 0.00 | - | 1 | 340 | 48.54% |
| AMAT240920P00140000 | 2024-05-15 11:38AM EDT | 2024-09-20 | 0.71 | 0.64 | 0.70 | -0.29 | -29.00% | 4 | 1,106 | 42.02% |
| AMAT241018P00140000 | 2024-05-10 11:09AM EDT | 2024-10-18 | 1.38 | 0.95 | 1.04 | 0.00 | - | 1 | 75 | 41.19% |
| AMAT241115P00140000 | 2024-05-15 1:51PM EDT | 2024-11-15 | 1.45 | 1.36 | 1.48 | -0.45 | -23.68% | 10 | 14 | 40.96% |
| AMAT241220P00140000 | 2024-05-14 9:33AM EDT | 2024-12-20 | 2.50 | 1.81 | 1.89 | 0.00 | - | 1 | 31 | 39.78% |
| AMAT250117P00140000 | 2024-05-14 1:19PM EDT | 2025-01-17 | 2.25 | 2.16 | 2.26 | -0.38 | -14.45% | 1 | 1,616 | 39.17% |
| AMAT250321P00140000 | 2024-05-06 10:32AM EDT | 2025-03-21 | 4.50 | 3.10 | 3.25 | 0.00 | - | 1 | 35 | 38.57% |
| AMAT250620P00140000 | 2024-05-15 10:17AM EDT | 2025-06-20 | 5.02 | 4.55 | 4.70 | -1.53 | -23.36% | 3 | 162 | 37.90% |
| AMAT260116P00140000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 7.92 | 6.50 | 7.85 | -0.56 | -6.60% | 7 | 294 | 36.66% |
© 2024 Yahoo. Todos los derechos reservados.