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
82,93 +0,55 (+0,67%) 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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00180000 | 2024-05-15 2:53PM EDT | 2024-05-17 | 36.88 | 35.80 | 37.20 | +7.47 | +25.40% | 30 | 370 | 0.00% |
| AMAT240524C00180000 | 2024-05-15 1:20PM EDT | 2024-05-24 | 35.85 | 36.35 | 37.35 | +8.31 | +30.17% | 2 | 7 | 0.00% |
| AMAT240531C00180000 | 2024-05-15 12:10PM EDT | 2024-05-31 | 34.85 | 36.20 | 37.70 | +7.88 | +29.22% | 2 | 18 | 45.80% |
| AMAT240607C00180000 | 2024-05-08 11:10AM EDT | 2024-06-07 | 28.58 | 36.50 | 38.05 | 0.00 | - | 1 | 6 | 46.39% |
| AMAT240614C00180000 | 2024-05-14 2:29PM EDT | 2024-06-14 | 31.25 | 36.80 | 38.45 | 0.00 | - | 1 | 3 | 46.14% |
| AMAT240621C00180000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 37.00 | 37.60 | 37.90 | +5.46 | +17.31% | 11 | 1,273 | 34.60% |
| AMAT240719C00180000 | 2024-05-14 9:58AM EDT | 2024-07-19 | 32.40 | 39.25 | 39.65 | 0.00 | - | 2 | 792 | 39.49% |
| AMAT240920C00180000 | 2024-05-13 10:47AM EDT | 2024-09-20 | 35.13 | 43.30 | 44.05 | 0.00 | - | 2 | 287 | 42.54% |
| AMAT241018C00180000 | 2024-05-10 10:40AM EDT | 2024-10-18 | 40.45 | 45.10 | 45.40 | 0.00 | - | 1 | 45 | 41.96% |
| AMAT241115C00180000 | 2024-05-10 10:40AM EDT | 2024-11-15 | 42.60 | 47.00 | 47.50 | 0.00 | - | - | 1 | 43.32% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 39.38 | 48.85 | 49.20 | 0.00 | - | 1 | 70 | 43.06% |
| AMAT250117C00180000 | 2024-05-14 10:59AM EDT | 2025-01-17 | 44.55 | 49.60 | 50.80 | 0.00 | - | 1 | 1,483 | 43.46% |
| AMAT250321C00180000 | 2024-05-10 10:23AM EDT | 2025-03-21 | 49.33 | 53.45 | 53.85 | 0.00 | - | 10 | 15 | 43.63% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 49.79 | 57.55 | 58.10 | 0.00 | - | 1 | 21 | 44.15% |
| AMAT260116C00180000 | 2024-05-14 11:41AM EDT | 2026-01-16 | 60.68 | 65.75 | 66.95 | 0.00 | - | 2 | 105 | 45.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00180000 | 2024-05-15 3:42PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 73 | 1,525 | 85.16% |
| AMAT240524P00180000 | 2024-05-15 2:02PM EDT | 2024-05-24 | 0.15 | 0.11 | 0.16 | -0.19 | -55.88% | 65 | 288 | 55.76% |
| AMAT240531P00180000 | 2024-05-15 3:11PM EDT | 2024-05-31 | 0.25 | 0.22 | 0.26 | -0.31 | -55.36% | 24 | 127 | 47.56% |
| AMAT240607P00180000 | 2024-05-15 2:25PM EDT | 2024-06-07 | 0.38 | 0.34 | 0.39 | -0.38 | -50.00% | 25 | 62 | 43.16% |
| AMAT240614P00180000 | 2024-05-14 3:55PM EDT | 2024-06-14 | 0.84 | 0.50 | 0.57 | -0.16 | -16.00% | 1 | 73 | 40.99% |
| AMAT240621P00180000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 0.69 | 0.67 | 0.72 | -0.63 | -47.73% | 955 | 1,494 | 38.97% |
| AMAT240628P00180000 | 2024-05-15 3:34PM EDT | 2024-06-28 | 0.94 | 0.87 | 0.94 | -1.12 | -54.37% | 2 | 13 | 38.11% |
| AMAT240719P00180000 | 2024-05-15 3:38PM EDT | 2024-07-19 | 1.56 | 1.52 | 1.61 | -0.91 | -36.84% | 89 | 2,559 | 36.23% |
| AMAT240920P00180000 | 2024-05-15 3:02PM EDT | 2024-09-20 | 4.40 | 4.30 | 4.40 | -1.40 | -24.14% | 47 | 432 | 36.12% |
| AMAT241018P00180000 | 2024-05-15 11:09AM EDT | 2024-10-18 | 5.97 | 5.35 | 5.45 | -0.86 | -12.59% | 1 | 224 | 35.66% |
| AMAT241115P00180000 | 2024-05-14 3:57PM EDT | 2024-11-15 | 8.20 | 6.70 | 6.80 | 0.00 | - | 5 | 171 | 36.11% |
| AMAT241220P00180000 | 2024-05-15 12:30PM EDT | 2024-12-20 | 8.45 | 7.85 | 8.00 | -2.55 | -23.18% | 1 | 46 | 35.65% |
| AMAT250117P00180000 | 2024-05-15 3:34PM EDT | 2025-01-17 | 8.73 | 8.60 | 8.85 | -1.52 | -14.83% | 12 | 863 | 35.23% |
| AMAT250321P00180000 | 2024-05-15 10:43AM EDT | 2025-03-21 | 11.60 | 10.65 | 10.85 | -1.40 | -10.77% | 40 | 31 | 34.83% |
| AMAT250620P00180000 | 2024-05-07 10:57AM EDT | 2025-06-20 | 16.10 | 13.30 | 13.50 | 0.00 | - | 121 | 96 | 34.42% |
| AMAT260116P00180000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 18.90 | 18.10 | 18.50 | -2.32 | -10.93% | 4 | 294 | 33.50% |
© 2024 Yahoo. Todos los derechos reservados.