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
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,94 +0,56 (+0,68%) Bitcoin EUR
60.725,57 +4.157,79 (+7,35%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00160000 | 2024-05-14 12:08PM EDT | 2024-05-17 | 50.00 | 55.85 | 57.80 | 0.00 | - | 28 | 121 | 176.17% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 55.85 | 57.35 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 49.20 | 50.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00160000 | 2024-05-15 2:38PM EDT | 2024-06-21 | 57.50 | 56.60 | 57.95 | +9.65 | +20.17% | 1 | 2,115 | 52.98% |
| AMAT240719C00160000 | 2024-05-15 10:12AM EDT | 2024-07-19 | 54.40 | 57.80 | 58.65 | +3.98 | +7.89% | 1 | 108 | 48.54% |
| AMAT240920C00160000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 42.93 | 59.90 | 60.70 | 0.00 | - | 1 | 76 | 45.47% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 53.50 | 61.50 | 61.90 | 0.00 | - | 4 | 20 | 45.66% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 62.75 | 63.60 | 0.00 | - | 1 | 6 | 47.25% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 58.20 | 59.30 | 0.00 | - | 8 | 20 | 29.61% |
| AMAT250117C00160000 | 2024-05-15 1:07PM EDT | 2025-01-17 | 64.78 | 65.45 | 65.80 | +7.63 | +13.35% | 2 | 1,095 | 46.07% |
| AMAT250321C00160000 | 2024-05-14 1:02PM EDT | 2025-03-21 | 62.06 | 67.80 | 68.40 | 0.00 | - | 2 | 5 | 46.30% |
| AMAT250620C00160000 | 2024-05-07 1:52PM EDT | 2025-06-20 | 65.54 | 71.30 | 72.75 | 0.00 | - | 1 | 9 | 47.85% |
| AMAT260116C00160000 | 2024-04-26 11:23AM EDT | 2026-01-16 | 68.10 | 78.05 | 79.00 | 0.00 | - | 10 | 410 | 46.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00160000 | 2024-05-15 2:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 316 | 409 | 109.38% |
| AMAT240524P00160000 | 2024-05-15 9:31AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 1 | 18 | 71.88% |
| AMAT240531P00160000 | 2024-05-15 3:21PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.09 | -0.05 | -41.67% | 13 | 19 | 57.42% |
| AMAT240607P00160000 | 2024-04-26 12:18PM EDT | 2024-06-07 | 0.69 | 0.08 | 0.14 | 0.00 | - | 1 | 1 | 53.32% |
| AMAT240614P00160000 | 2024-05-10 2:51PM EDT | 2024-06-14 | 0.23 | 0.11 | 0.18 | 0.00 | - | - | 10 | 50.29% |
| AMAT240621P00160000 | 2024-05-15 2:10PM EDT | 2024-06-21 | 0.21 | 0.17 | 0.22 | -0.09 | -30.00% | 39 | 1,764 | 46.88% |
| AMAT240719P00160000 | 2024-05-15 3:30PM EDT | 2024-07-19 | 0.48 | 0.44 | 0.48 | -0.62 | -56.36% | 17 | 522 | 40.53% |
| AMAT240920P00160000 | 2024-05-15 12:52PM EDT | 2024-09-20 | 1.89 | 1.65 | 1.74 | -0.49 | -20.59% | 290 | 584 | 38.33% |
| AMAT241018P00160000 | 2024-05-15 2:46PM EDT | 2024-10-18 | 2.35 | 2.28 | 2.36 | -1.17 | -33.24% | 2 | 206 | 37.70% |
| AMAT241115P00160000 | 2024-05-15 10:07AM EDT | 2024-11-15 | 3.62 | 3.10 | 3.25 | -0.39 | -9.73% | 1 | 58 | 38.14% |
| AMAT241220P00160000 | 2024-05-15 12:31PM EDT | 2024-12-20 | 4.25 | 3.90 | 4.00 | -1.25 | -22.73% | 2 | 34 | 37.36% |
| AMAT250117P00160000 | 2024-05-15 2:37PM EDT | 2025-01-17 | 4.55 | 4.45 | 4.60 | -0.88 | -16.21% | 16 | 1,011 | 36.88% |
| AMAT250321P00160000 | 2024-05-15 10:37AM EDT | 2025-03-21 | 6.55 | 6.00 | 6.60 | -0.71 | -9.78% | 1 | 183 | 37.54% |
| AMAT250620P00160000 | 2024-05-15 10:43AM EDT | 2025-06-20 | 8.75 | 8.05 | 8.25 | -1.00 | -10.26% | 75 | 244 | 36.10% |
| AMAT260116P00160000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 12.65 | 12.05 | 12.55 | -1.03 | -7.53% | 1 | 288 | 35.25% |
© 2024 Yahoo. Todos los derechos reservados.