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
82,94 +0,56 (+0,68%) Bitcoin EUR
60.608,12 +4.049,85 (+7,16%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00155000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 52.10 | 61.15 | 62.30 | 0.00 | - | 1 | 41 | 0.00% |
| AMAT240621C00155000 | 2024-05-13 1:10PM EDT | 2024-06-21 | 51.67 | 61.45 | 62.85 | 0.00 | - | 9 | 1,252 | 55.18% |
| AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 37.45 | 62.60 | 63.60 | 0.00 | - | 1 | 211 | 52.08% |
| AMAT240920C00155000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 51.25 | 64.60 | 65.30 | 0.00 | - | 1 | 143 | 47.08% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 57.05 | 65.70 | 66.70 | 0.00 | - | 15 | 14 | 48.30% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 61.50 | 62.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 25.55% |
| AMAT250117C00155000 | 2024-05-15 1:19PM EDT | 2025-01-17 | 69.00 | 69.55 | 70.15 | +5.26 | +8.25% | 1 | 483 | 47.62% |
| AMAT250321C00155000 | 2024-05-03 11:26AM EDT | 2025-03-21 | 62.13 | 71.40 | 73.05 | 0.00 | - | 1 | 1 | 48.59% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 69.70 | 70.60 | 0.00 | - | 1 | 2 | 38.25% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 75.08 | 81.50 | 82.35 | 0.00 | - | 2 | 58 | 47.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00155000 | 2024-05-14 12:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.45 | 0.00 | - | 6 | 181 | 182.42% |
| AMAT240524P00155000 | 2024-05-15 2:52PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.24 | 0.00 | - | 2 | 19 | 93.75% |
| AMAT240531P00155000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.44 | 0.00 | - | 3 | 6 | 76.37% |
| AMAT240607P00155000 | 2024-05-14 11:09AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.34 | 0.00 | - | 16 | 35 | 64.45% |
| AMAT240621P00155000 | 2024-05-15 11:29AM EDT | 2024-06-21 | 0.17 | 0.13 | 0.18 | -0.04 | -19.05% | 2 | 1,263 | 49.56% |
| AMAT240719P00155000 | 2024-05-15 11:46AM EDT | 2024-07-19 | 0.42 | 0.32 | 0.39 | -0.10 | -19.23% | 2 | 1,864 | 42.48% |
| AMAT240920P00155000 | 2024-05-08 3:33PM EDT | 2024-09-20 | 2.33 | 1.28 | 1.35 | 0.00 | - | 1 | 170 | 38.97% |
| AMAT241018P00155000 | 2024-05-09 3:45PM EDT | 2024-10-18 | 2.16 | 1.82 | 1.89 | -0.80 | -27.03% | 1 | 32 | 38.34% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 2024-11-15 | 3.39 | 2.53 | 2.62 | 0.00 | - | 32 | 18 | 38.56% |
| AMAT241220P00155000 | 2024-05-15 10:07AM EDT | 2024-12-20 | 3.64 | 3.25 | 3.35 | -1.81 | -33.21% | 1 | 34 | 38.00% |
| AMAT250117P00155000 | 2024-05-15 10:22AM EDT | 2025-01-17 | 4.20 | 3.70 | 3.85 | -0.45 | -9.68% | 6 | 403 | 37.37% |
| AMAT250321P00155000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 6.80 | 5.10 | 5.25 | 0.00 | - | 3 | 44 | 36.99% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 9.80 | 7.00 | 7.20 | 0.00 | - | 44 | 77 | 36.53% |
| AMAT260116P00155000 | 2024-05-15 3:12PM EDT | 2026-01-16 | 11.21 | 10.75 | 11.70 | -1.69 | -13.10% | 10 | 246 | 36.28% |
© 2024 Yahoo. Todos los derechos reservados.