Mercados españoles cerrados
S&P 500
5.299,70 +53,02 (+1,01%) Nasdaq
16.724,36 +213,18 (+1,29%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,79 +0,41 (+0,50%) Bitcoin EUR
60.210,43 +3.817,33 (+6,77%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:47PM EDT. Mercado abierto.
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00190000 | 2024-05-15 2:28PM EDT | 2024-05-17 | 27.00 | 26.30 | 27.70 | +6.45 | +34.40% | 11 | 1,160 | 85.55% |
| AMAT240524C00190000 | 2024-05-15 12:13PM EDT | 2024-05-24 | 25.60 | 26.65 | 27.75 | +7.42 | +40.81% | 4 | 10 | 52.25% |
| AMAT240531C00190000 | 2024-05-15 11:46AM EDT | 2024-05-31 | 25.50 | 26.95 | 27.75 | +7.18 | +39.19% | 5 | 13 | 48.24% |
| AMAT240607C00190000 | 2024-05-03 9:55AM EDT | 2024-06-07 | 25.83 | 27.15 | 28.15 | +6.65 | +34.67% | 3 | 0 | 44.61% |
| AMAT240621C00190000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 29.00 | 28.70 | 28.95 | +5.85 | +25.27% | 3 | 961 | 40.88% |
| AMAT240719C00190000 | 2024-05-15 2:01PM EDT | 2024-07-19 | 30.92 | 31.00 | 31.25 | +7.43 | +31.63% | 21 | 305 | 40.78% |
| AMAT240920C00190000 | 2024-05-10 12:36PM EDT | 2024-09-20 | 31.50 | 35.95 | 36.25 | 0.00 | - | 5 | 197 | 41.92% |
| AMAT241018C00190000 | 2024-05-14 1:05PM EDT | 2024-10-18 | 32.65 | 38.00 | 38.20 | 0.00 | - | 1 | 53 | 42.19% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 40.30 | 40.65 | 0.00 | - | 1 | 8 | 43.62% |
| AMAT241220C00190000 | 2024-05-15 12:29PM EDT | 2024-12-20 | 41.00 | 42.10 | 42.45 | +3.12 | +8.24% | 1 | 53 | 43.15% |
| AMAT250117C00190000 | 2024-05-10 2:08PM EDT | 2025-01-17 | 39.40 | 43.15 | 43.95 | 0.00 | - | 1 | 1,064 | 43.09% |
| AMAT250321C00190000 | 2024-05-15 2:19PM EDT | 2025-03-21 | 47.35 | 46.65 | 47.50 | +7.98 | +20.27% | 1 | 1 | 43.62% |
| AMAT250620C00190000 | 2024-05-15 1:37PM EDT | 2025-06-20 | 51.25 | 51.55 | 52.10 | +6.45 | +14.40% | 25 | 5 | 44.17% |
| AMAT260116C00190000 | 2024-05-14 2:50PM EDT | 2026-01-16 | 55.70 | 60.05 | 60.95 | 0.00 | - | 3 | 54 | 44.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00190000 | 2024-05-15 2:30PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.35 | -72.92% | 926 | 2,287 | 73.63% |
| AMAT240524P00190000 | 2024-05-15 2:25PM EDT | 2024-05-24 | 0.45 | 0.42 | 0.46 | -0.73 | -61.86% | 323 | 206 | 51.03% |
| AMAT240531P00190000 | 2024-05-15 2:16PM EDT | 2024-05-31 | 0.72 | 0.69 | 0.73 | -0.94 | -56.63% | 38 | 88 | 44.02% |
| AMAT240607P00190000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 1.00 | 0.96 | 1.02 | -1.55 | -60.78% | 10 | 159 | 40.41% |
| AMAT240614P00190000 | 2024-05-15 2:13PM EDT | 2024-06-14 | 1.35 | 1.29 | 1.36 | -1.24 | -47.88% | 52 | 45 | 38.59% |
| AMAT240621P00190000 | 2024-05-15 2:16PM EDT | 2024-06-21 | 1.65 | 1.60 | 1.67 | -1.14 | -40.86% | 157 | 1,076 | 37.11% |
| AMAT240628P00190000 | 2024-05-15 1:02PM EDT | 2024-06-28 | 2.24 | 1.96 | 2.04 | -1.26 | -36.00% | 5 | 24 | 36.40% |
| AMAT240719P00190000 | 2024-05-15 12:33PM EDT | 2024-07-19 | 3.47 | 3.05 | 3.15 | -1.11 | -24.24% | 121 | 693 | 35.13% |
| AMAT240920P00190000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 8.65 | 6.70 | 6.85 | 0.00 | - | 85 | 729 | 35.29% |
| AMAT241018P00190000 | 2024-05-15 1:52PM EDT | 2024-10-18 | 8.25 | 7.95 | 8.15 | -2.00 | -19.51% | 53 | 423 | 34.94% |
| AMAT241115P00190000 | 2024-05-08 3:41PM EDT | 2024-11-15 | 12.90 | 9.55 | 9.70 | 0.00 | - | 8 | 69 | 35.34% |
| AMAT241220P00190000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 14.15 | 10.85 | 11.00 | 0.00 | - | 2 | 56 | 34.78% |
| AMAT250117P00190000 | 2024-05-15 2:20PM EDT | 2025-01-17 | 11.75 | 11.60 | 11.85 | -2.05 | -14.86% | 15 | 630 | 34.20% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 20.50 | 13.90 | 14.15 | 0.00 | - | 50 | 55 | 33.97% |
| AMAT250620P00190000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 16.75 | 16.65 | 17.05 | -3.80 | -18.49% | 25 | 24 | 33.63% |
| AMAT260116P00190000 | 2024-05-15 11:40AM EDT | 2026-01-16 | 22.65 | 21.80 | 22.70 | -6.25 | -21.63% | 3 | 56 | 33.08% |
© 2024 Yahoo. Todos los derechos reservados.