Mercados españoles cerrados
S&P 500
5.305,29 +58,61 (+1,12%) Nasdaq
16.740,88 +229,70 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.894,38 +4.295,16 (+7,59%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:44PM EDT. Mercado abierto.
Precio de ejercicio:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00175000 | 2024-05-15 11:54AM EDT | 2024-05-17 | 39.60 | 41.00 | 42.20 | +6.29 | +18.88% | 1 | 188 | 119.53% |
| AMAT240524C00175000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 33.47 | 41.20 | 42.50 | 0.00 | - | 1 | 8 | 75.64% |
| AMAT240531C00175000 | 2024-05-15 9:54AM EDT | 2024-05-31 | 36.70 | 41.05 | 42.85 | +6.56 | +21.77% | 1 | 10 | 60.40% |
| AMAT240621C00175000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 42.17 | 42.20 | 43.35 | +9.04 | +27.29% | 1 | 1,214 | 55.02% |
| AMAT240719C00175000 | 2024-05-14 10:06AM EDT | 2024-07-19 | 40.60 | 43.85 | 44.75 | +5.10 | +14.37% | 1 | 279 | 49.51% |
| AMAT240920C00175000 | 2024-05-14 12:45PM EDT | 2024-09-20 | 41.25 | 47.15 | 47.95 | 0.00 | - | 1 | 197 | 45.75% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 49.30 | 50.05 | 0.00 | - | 1 | 15 | 46.92% |
| AMAT241115C00175000 | 2024-05-03 12:01PM EDT | 2024-11-15 | 42.85 | 51.25 | 51.45 | 0.00 | - | 1 | 8 | 46.43% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 2024-12-20 | 49.75 | 47.05 | 47.80 | 0.00 | - | 1 | 13 | 34.68% |
| AMAT250117C00175000 | 2024-05-14 10:54AM EDT | 2025-01-17 | 47.53 | 54.15 | 54.55 | 0.00 | - | 2 | 761 | 45.98% |
| AMAT250321C00175000 | 2024-04-30 10:12AM EDT | 2025-03-21 | 48.89 | 57.00 | 57.55 | 0.00 | - | - | 25 | 45.98% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 61.15 | 62.20 | 0.00 | - | 3 | 4 | 46.96% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 68.85 | 70.00 | 0.00 | - | 2 | 265 | 46.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00175000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 63 | 931 | 89.06% |
| AMAT240524P00175000 | 2024-05-15 2:30PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.10 | -0.11 | -55.00% | 36 | 116 | 57.23% |
| AMAT240531P00175000 | 2024-05-15 2:36PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.19 | -0.18 | -51.43% | 4 | 52 | 49.81% |
| AMAT240607P00175000 | 2024-05-15 1:07PM EDT | 2024-06-07 | 0.30 | 0.23 | 0.30 | -0.33 | -52.38% | 5 | 16 | 45.31% |
| AMAT240614P00175000 | 2024-05-15 12:33PM EDT | 2024-06-14 | 0.43 | 0.33 | 0.41 | -0.50 | -53.76% | 1 | 22 | 42.21% |
| AMAT240621P00175000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 0.50 | 0.46 | 0.48 | -0.36 | -41.86% | 97 | 1,743 | 39.31% |
| AMAT240628P00175000 | 2024-05-14 10:43AM EDT | 2024-06-28 | 1.27 | 0.61 | 0.70 | 0.00 | - | 11 | 21 | 39.09% |
| AMAT240719P00175000 | 2024-05-15 3:14PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.16 | -0.70 | -37.84% | 49 | 444 | 36.30% |
| AMAT240920P00175000 | 2024-05-15 3:22PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.50 | -1.15 | -25.00% | 4 | 439 | 35.97% |
| AMAT241018P00175000 | 2024-05-13 3:41PM EDT | 2024-10-18 | 6.34 | 4.35 | 4.45 | 0.00 | - | 3 | 374 | 35.56% |
| AMAT241115P00175000 | 2024-05-15 2:27PM EDT | 2024-11-15 | 5.75 | 5.55 | 5.70 | -1.25 | -17.86% | 1 | 283 | 36.08% |
| AMAT241220P00175000 | 2024-05-14 10:35AM EDT | 2024-12-20 | 8.45 | 6.70 | 6.80 | 0.00 | - | 5 | 38 | 35.61% |
| AMAT250117P00175000 | 2024-05-07 10:24AM EDT | 2025-01-17 | 10.05 | 7.35 | 7.50 | 0.00 | - | 1 | 610 | 35.01% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 2025-03-21 | 12.95 | 9.30 | 9.45 | 0.00 | - | 26 | 54 | 34.78% |
| AMAT250620P00175000 | 2024-05-15 10:22AM EDT | 2025-06-20 | 12.70 | 11.70 | 12.00 | -2.65 | -17.26% | 7 | 78 | 34.45% |
| AMAT260116P00175000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 17.15 | 16.25 | 17.95 | -2.00 | -10.44% | 3 | 281 | 34.86% |
© 2024 Yahoo. Todos los derechos reservados.