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
60.724,78 +4.157,73 (+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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00165000 | 2024-05-15 12:09PM EDT | 2024-05-17 | 49.75 | 50.95 | 52.25 | +7.60 | +18.03% | 1 | 139 | 0.00% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 39.95 | 51.00 | 52.30 | 0.00 | - | 10 | 41 | 0.00% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 51.10 | 52.55 | 0.00 | - | - | 1 | 53.32% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 51.20 | 52.55 | 0.00 | - | 1 | 1 | 44.92% |
| AMAT240621C00165000 | 2024-05-13 10:47AM EDT | 2024-06-21 | 42.12 | 51.50 | 52.95 | 0.00 | - | 1 | 1,702 | 48.44% |
| AMAT240719C00165000 | 2024-05-15 10:57AM EDT | 2024-07-19 | 52.10 | 52.75 | 53.70 | +5.05 | +10.73% | 1 | 276 | 45.04% |
| AMAT240920C00165000 | 2024-04-29 12:25PM EDT | 2024-09-20 | 45.82 | 55.70 | 56.45 | 0.00 | - | 1 | 701 | 45.04% |
| AMAT241018C00165000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 48.60 | 57.25 | 58.10 | 0.00 | - | 1 | 19 | 46.20% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 58.35 | 59.25 | 0.00 | - | 1 | 2 | 45.75% |
| AMAT241220C00165000 | 2024-05-15 3:17PM EDT | 2024-12-20 | 60.60 | 60.20 | 60.55 | +11.80 | +24.18% | 1 | 30 | 45.09% |
| AMAT250117C00165000 | 2024-05-15 1:07PM EDT | 2025-01-17 | 60.83 | 61.55 | 62.30 | +7.96 | +15.06% | 2 | 1,223 | 46.27% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 64.00 | 64.55 | 0.00 | - | 1 | 27 | 45.49% |
| AMAT260116C00165000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 68.56 | 74.85 | 76.10 | 0.00 | - | 1 | 134 | 46.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00165000 | 2024-05-15 10:39AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 941 | 112.50% |
| AMAT240524P00165000 | 2024-05-15 1:32PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.07 | -0.05 | -55.56% | 8 | 212 | 66.41% |
| AMAT240531P00165000 | 2024-05-06 9:43AM EDT | 2024-05-31 | 0.51 | 0.05 | 0.12 | 0.00 | - | 1 | 22 | 55.86% |
| AMAT240607P00165000 | 2024-05-10 2:50PM EDT | 2024-06-07 | 0.24 | 0.12 | 0.17 | 0.00 | - | 2 | 12 | 50.49% |
| AMAT240614P00165000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 0.46 | 0.16 | 0.22 | 0.00 | - | 1 | 15 | 47.36% |
| AMAT240621P00165000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.29 | -0.18 | -41.86% | 12 | 958 | 44.73% |
| AMAT240719P00165000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 0.96 | 0.59 | 0.65 | 0.00 | - | 3 | 172 | 39.33% |
| AMAT240920P00165000 | 2024-05-15 2:23PM EDT | 2024-09-20 | 2.23 | 2.11 | 2.19 | -0.97 | -30.31% | 93 | 141 | 37.57% |
| AMAT241018P00165000 | 2024-05-13 3:16PM EDT | 2024-10-18 | 4.20 | 2.85 | 2.93 | 0.00 | - | 3 | 39 | 37.09% |
| AMAT241115P00165000 | 2024-05-13 9:56AM EDT | 2024-11-15 | 5.45 | 3.80 | 3.95 | 0.00 | - | 1 | 71 | 37.60% |
| AMAT241220P00165000 | 2024-05-15 3:23PM EDT | 2024-12-20 | 4.75 | 4.70 | 4.80 | -1.00 | -17.39% | 2 | 80 | 36.88% |
| AMAT250117P00165000 | 2024-05-15 2:52PM EDT | 2025-01-17 | 5.40 | 5.30 | 5.45 | -1.00 | -15.62% | 3 | 702 | 36.38% |
| AMAT250321P00165000 | 2024-05-15 3:27PM EDT | 2025-03-21 | 7.00 | 6.85 | 7.15 | -1.15 | -14.11% | 1 | 45 | 36.11% |
| AMAT250620P00165000 | 2024-05-14 12:21PM EDT | 2025-06-20 | 10.75 | 9.15 | 9.40 | 0.00 | - | 36 | 201 | 35.67% |
| AMAT260116P00165000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 14.05 | 13.35 | 13.75 | -1.60 | -10.22% | 4 | 73 | 34.62% |
© 2024 Yahoo. Todos los derechos reservados.