Mercados españoles cerrados
S&P 500
5.299,93 +53,25 (+1,01%) Nasdaq
16.726,95 +215,77 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.249,38 +3.860,20 (+6,85%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:43PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00185000 | 2024-05-15 1:38PM EDT | 2024-05-17 | 30.79 | 31.15 | 32.45 | +5.79 | +23.16% | 10 | 986 | 57.81% |
| AMAT240524C00185000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 21.23 | 31.35 | 32.85 | 0.00 | - | 1 | 15 | 55.08% |
| AMAT240531C00185000 | 2024-05-15 12:10PM EDT | 2024-05-31 | 30.08 | 31.35 | 32.85 | +7.19 | +31.41% | 2 | 12 | 55.74% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 2024-06-07 | 24.30 | 31.50 | 32.95 | 0.00 | - | 2 | 3 | 48.05% |
| AMAT240614C00185000 | 2024-05-13 3:52PM EDT | 2024-06-14 | 23.70 | 32.40 | 33.45 | 0.00 | - | 3 | 4 | 46.83% |
| AMAT240621C00185000 | 2024-05-15 1:54PM EDT | 2024-06-21 | 33.00 | 33.10 | 33.40 | +6.50 | +24.53% | 10 | 1,765 | 41.90% |
| AMAT240719C00185000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 29.81 | 35.05 | 35.35 | 0.00 | - | 2 | 334 | 41.51% |
| AMAT240920C00185000 | 2024-05-15 11:29AM EDT | 2024-09-20 | 38.03 | 39.35 | 39.95 | +5.58 | +17.20% | 1 | 99 | 42.57% |
| AMAT241018C00185000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 35.62 | 41.00 | 41.80 | 0.00 | - | 4 | 31 | 42.84% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00185000 | 2024-05-15 2:19PM EDT | 2024-12-20 | 45.70 | 45.55 | 45.80 | +5.70 | +14.25% | 1 | 53 | 43.63% |
| AMAT250117C00185000 | 2024-05-14 2:36PM EDT | 2025-01-17 | 42.29 | 47.10 | 47.75 | 0.00 | - | 10 | 343 | 44.42% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 49.20 | 50.75 | 0.00 | - | 10 | 10 | 44.18% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 45.40 | 48.10 | 0.00 | - | 1 | 1 | 35.35% |
| AMAT260116C00185000 | 2024-05-14 9:33AM EDT | 2026-01-16 | 55.00 | 62.95 | 63.70 | 0.00 | - | 10 | 2,171 | 45.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00185000 | 2024-05-15 2:23PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 349 | 1,823 | 78.52% |
| AMAT240524P00185000 | 2024-05-15 2:23PM EDT | 2024-05-24 | 0.25 | 0.22 | 0.28 | -0.40 | -61.54% | 73 | 171 | 53.17% |
| AMAT240531P00185000 | 2024-05-15 2:14PM EDT | 2024-05-31 | 0.43 | 0.40 | 0.46 | -0.52 | -54.74% | 27 | 102 | 45.90% |
| AMAT240607P00185000 | 2024-05-15 2:06PM EDT | 2024-06-07 | 0.64 | 0.59 | 0.65 | -0.60 | -48.39% | 281 | 43 | 41.68% |
| AMAT240614P00185000 | 2024-05-15 2:13PM EDT | 2024-06-14 | 0.88 | 0.85 | 0.90 | -0.80 | -47.62% | 13 | 28 | 39.65% |
| AMAT240621P00185000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 1.12 | 1.08 | 1.13 | -0.93 | -45.37% | 215 | 1,266 | 37.99% |
| AMAT240628P00185000 | 2024-05-15 12:27PM EDT | 2024-06-28 | 1.60 | 1.36 | 1.44 | -0.71 | -30.74% | 2 | 16 | 37.33% |
| AMAT240719P00185000 | 2024-05-15 2:25PM EDT | 2024-07-19 | 2.27 | 2.29 | 2.32 | -1.18 | -34.20% | 22 | 648 | 35.71% |
| AMAT240920P00185000 | 2024-05-14 2:47PM EDT | 2024-09-20 | 7.05 | 5.45 | 5.55 | 0.00 | - | 17 | 537 | 35.61% |
| AMAT241018P00185000 | 2024-05-15 1:51PM EDT | 2024-10-18 | 6.90 | 6.65 | 6.80 | -1.70 | -19.77% | 1 | 521 | 35.38% |
| AMAT241115P00185000 | 2024-05-15 10:24AM EDT | 2024-11-15 | 8.95 | 8.10 | 8.30 | -1.20 | -11.82% | 2 | 108 | 35.88% |
| AMAT241220P00185000 | 2024-05-14 10:34AM EDT | 2024-12-20 | 11.40 | 9.30 | 9.45 | 0.00 | - | 1 | 110 | 35.14% |
| AMAT250117P00185000 | 2024-05-15 2:01PM EDT | 2025-01-17 | 10.25 | 10.15 | 10.25 | -3.00 | -22.64% | 61 | 402 | 34.54% |
| AMAT250321P00185000 | 2024-05-15 10:41AM EDT | 2025-03-21 | 13.10 | 12.10 | 12.55 | -7.75 | -37.17% | 6 | 20 | 34.47% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 22.90 | 14.90 | 16.10 | 0.00 | - | 200 | 293 | 35.11% |
| AMAT260116P00185000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 20.65 | 19.85 | 20.40 | -1.35 | -6.14% | 4 | 39 | 33.05% |
© 2024 Yahoo. Todos los derechos reservados.