Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.541,38 +3.982,25 (+7,04%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00150000 | 2024-05-15 12:52PM EDT | 2024-05-17 | 64.53 | 65.70 | 68.80 | +4.59 | +7.66% | 3 | 39 | 273.44% |
| AMAT240524C00150000 | 2024-05-07 11:10AM EDT | 2024-05-24 | 58.97 | 65.80 | 68.85 | 0.00 | - | - | 1 | 151.07% |
| AMAT240621C00150000 | 2024-05-15 12:52PM EDT | 2024-06-21 | 65.03 | 67.15 | 68.35 | +4.57 | +7.56% | 3 | 584 | 56.74% |
| AMAT240719C00150000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 61.60 | 68.20 | 69.00 | 0.00 | - | 10 | 59 | 56.18% |
| AMAT240920C00150000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 67.51 | 69.60 | 71.20 | +8.71 | +14.81% | 1 | 54 | 51.06% |
| AMAT241018C00150000 | 2024-05-09 12:08PM EDT | 2024-10-18 | 61.32 | 71.00 | 72.40 | 0.00 | - | 1 | 38 | 51.72% |
| AMAT241115C00150000 | 2024-05-14 3:24PM EDT | 2024-11-15 | 65.70 | 71.90 | 73.50 | 0.00 | - | 2 | 7 | 51.11% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 12.50% |
| AMAT250117C00150000 | 2024-05-15 1:00PM EDT | 2025-01-17 | 72.87 | 74.00 | 75.05 | +4.57 | +6.69% | 1 | 665 | 50.49% |
| AMAT250620C00150000 | 2024-05-07 9:37AM EDT | 2025-06-20 | 74.06 | 77.50 | 80.85 | 0.00 | - | 2 | 8 | 50.43% |
| AMAT260116C00150000 | 2024-05-13 11:43AM EDT | 2026-01-16 | 77.20 | 84.45 | 88.40 | 0.00 | - | 4 | 152 | 51.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00150000 | 2024-05-15 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 458 | 131.25% |
| AMAT240524P00150000 | 2024-05-08 12:00PM EDT | 2024-05-24 | 0.11 | 0.01 | 0.46 | 0.00 | - | 7 | 7 | 108.98% |
| AMAT240531P00150000 | 2024-05-13 2:17PM EDT | 2024-05-31 | 0.10 | 0.07 | 0.43 | 0.00 | - | 8 | 13 | 84.38% |
| AMAT240614P00150000 | 2024-05-15 3:15PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.46 | -0.03 | -25.00% | 15 | 32 | 61.72% |
| AMAT240621P00150000 | 2024-05-15 1:11PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.16 | -0.08 | -40.00% | 1 | 1,925 | 51.66% |
| AMAT240719P00150000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 0.45 | 0.23 | 0.31 | 0.00 | - | 1 | 493 | 44.29% |
| AMAT240920P00150000 | 2024-05-15 1:05PM EDT | 2024-09-20 | 1.13 | 0.96 | 1.07 | -0.49 | -30.25% | 2 | 1,391 | 39.88% |
| AMAT241018P00150000 | 2024-05-15 2:46PM EDT | 2024-10-18 | 1.51 | 1.40 | 1.48 | -0.96 | -38.87% | 2 | 261 | 38.89% |
| AMAT241115P00150000 | 2024-05-15 3:37PM EDT | 2024-11-15 | 2.13 | 2.00 | 2.12 | -0.54 | -20.22% | 1 | 135 | 39.15% |
| AMAT241220P00150000 | 2024-05-10 11:04AM EDT | 2024-12-20 | 3.58 | 2.59 | 2.76 | 0.00 | - | 2 | 73 | 38.54% |
| AMAT250117P00150000 | 2024-05-14 10:14AM EDT | 2025-01-17 | 4.15 | 3.05 | 3.20 | 0.00 | - | 10 | 1,608 | 37.87% |
| AMAT250321P00150000 | 2024-05-15 12:21PM EDT | 2025-03-21 | 4.65 | 4.15 | 4.45 | -0.55 | -10.58% | 1 | 37 | 37.43% |
| AMAT250620P00150000 | 2024-05-14 12:15PM EDT | 2025-06-20 | 7.25 | 5.10 | 6.55 | 0.00 | - | 9 | 236 | 37.61% |
| AMAT260116P00150000 | 2024-05-15 3:43PM EDT | 2026-01-16 | 9.70 | 7.40 | 10.25 | -1.05 | -9.77% | 11 | 1,529 | 36.37% |
© 2024 Yahoo. Todos los derechos reservados.