Mercados españoles cerrados
S&P 500
5.299,81 +53,13 (+1,01%) Nasdaq
16.725,81 +214,63 (+1,30%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0881 +0,0060 (+0,55%) Petróleo Brent
82,83 +0,45 (+0,55%) Bitcoin EUR
60.481,10 +4.056,86 (+7,19%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:01PM EDT. Mercado abierto.
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 70.95 | 72.35 | 0.00 | - | 3 | 25 | 218.75% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 71.05 | 72.80 | 0.00 | - | 5 | 5 | 102.98% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 71.75 | 73.05 | 0.00 | - | 4 | 951 | 77.66% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 72.45 | 73.55 | 0.00 | - | 10 | 46 | 65.27% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 74.15 | 75.30 | 0.00 | - | 1 | 59 | 56.45% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 76.50 | 77.00 | 0.00 | - | 1 | 0 | 54.68% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 2024-12-20 | 76.71 | 76.90 | 78.00 | +12.26 | +19.02% | 1 | 20 | 52.30% |
| AMAT250117C00145000 | 2024-05-15 1:44PM EDT | 2025-01-17 | 77.80 | 78.00 | 78.85 | +6.63 | +9.32% | 2 | 1,019 | 51.97% |
| AMAT250321C00145000 | 2024-05-01 10:37AM EDT | 2025-03-21 | 62.00 | 79.55 | 81.15 | 0.00 | - | 3 | 5 | 50.91% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 83.20 | 84.25 | 0.00 | - | 1 | 2 | 51.22% |
| AMAT260116C00145000 | 2024-05-10 12:00PM EDT | 2026-01-16 | 83.90 | 89.00 | 89.70 | 0.00 | - | 3 | 123 | 50.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00145000 | 2024-05-14 10:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 216 | 140.63% |
| AMAT240524P00145000 | 2024-05-13 3:53PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.30 | 0.00 | - | 3 | 13 | 109.77% |
| AMAT240531P00145000 | 2024-05-15 11:26AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.15 | -0.19 | -79.17% | 13 | 2 | 77.34% |
| AMAT240607P00145000 | 2024-05-14 11:49AM EDT | 2024-06-07 | 0.12 | 0.08 | 0.41 | 0.00 | - | 9 | 14 | 75.68% |
| AMAT240621P00145000 | 2024-05-13 2:05PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.33 | 0.00 | - | 1 | 1,726 | 59.18% |
| AMAT240719P00145000 | 2024-05-10 10:12AM EDT | 2024-07-19 | 0.36 | 0.21 | 0.26 | 0.00 | - | 2 | 87 | 46.05% |
| AMAT240920P00145000 | 2024-05-15 1:46PM EDT | 2024-09-20 | 0.89 | 0.81 | 0.89 | -0.21 | -19.09% | 25 | 871 | 40.88% |
| AMAT241018P00145000 | 2024-05-13 10:55AM EDT | 2024-10-18 | 1.71 | 1.17 | 1.25 | 0.00 | - | 7 | 49 | 39.82% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 3.00 | 1.70 | 1.75 | 0.00 | - | 63 | 64 | 39.65% |
| AMAT241220P00145000 | 2024-05-15 11:00AM EDT | 2024-12-20 | 2.40 | 2.20 | 2.29 | -0.37 | -13.36% | 3 | 59 | 38.90% |
| AMAT250117P00145000 | 2024-05-15 11:26AM EDT | 2025-01-17 | 2.80 | 2.60 | 2.69 | -0.32 | -10.26% | 3 | 654 | 38.26% |
| AMAT250321P00145000 | 2024-05-14 3:55PM EDT | 2025-03-21 | 4.33 | 3.70 | 3.80 | 0.00 | - | 2 | 6 | 37.74% |
| AMAT250620P00145000 | 2024-05-09 9:49AM EDT | 2025-06-20 | 7.11 | 5.30 | 5.45 | 0.00 | - | 45 | 148 | 37.27% |
| AMAT260116P00145000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 9.02 | 8.55 | 9.15 | -1.50 | -14.26% | 9 | 199 | 36.58% |
© 2024 Yahoo. Todos los derechos reservados.