Mercados españoles abiertos en 3 hrs 55 min
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.669,57 +283,84 (+0,74%) Dólar/Euro
1,0890 +0,0002 (+0,02%) Petróleo Brent
83,12 +0,37 (+0,45%) Bitcoin EUR
60.622,41 +3.849,24 (+6,78%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00220000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 4.35 | 4.20 | 4.40 | +1.83 | +72.62% | 2,255 | 2,491 | 84.59% |
| AMAT240524C00220000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 6.10 | 5.90 | 6.10 | +2.40 | +64.86% | 352 | 277 | 52.44% |
| AMAT240531C00220000 | 2024-05-15 3:53PM EDT | 2024-05-31 | 6.36 | 6.60 | 6.95 | +2.14 | +50.71% | 101 | 79 | 44.58% |
| AMAT240607C00220000 | 2024-05-15 1:59PM EDT | 2024-06-07 | 7.20 | 7.40 | 7.85 | +2.20 | +44.00% | 30 | 28 | 41.33% |
| AMAT240614C00220000 | 2024-05-15 2:31PM EDT | 2024-06-14 | 8.16 | 8.25 | 8.75 | +2.41 | +41.91% | 16 | 40 | 39.81% |
| AMAT240621C00220000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 9.26 | 9.05 | 9.30 | +2.94 | +46.52% | 659 | 1,652 | 37.84% |
| AMAT240628C00220000 | 2024-05-15 1:59PM EDT | 2024-06-28 | 9.69 | 8.00 | 10.35 | +3.66 | +60.70% | 12 | 1 | 38.18% |
| AMAT240719C00220000 | 2024-05-15 3:53PM EDT | 2024-07-19 | 12.30 | 12.20 | 12.50 | +3.03 | +32.69% | 268 | 1,033 | 37.29% |
| AMAT240920C00220000 | 2024-05-15 3:49PM EDT | 2024-09-20 | 18.28 | 18.75 | 18.95 | +2.98 | +19.48% | 53 | 1,277 | 39.13% |
| AMAT241018C00220000 | 2024-05-15 3:55PM EDT | 2024-10-18 | 20.98 | 20.85 | 21.50 | +3.78 | +21.98% | 10 | 250 | 39.95% |
| AMAT241115C00220000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 21.30 | 23.05 | 24.95 | +2.75 | +14.82% | 9 | 105 | 42.41% |
| AMAT241220C00220000 | 2024-05-15 3:36PM EDT | 2024-12-20 | 25.40 | 25.85 | 26.50 | +3.45 | +15.72% | 4 | 122 | 41.20% |
| AMAT250117C00220000 | 2024-05-15 3:30PM EDT | 2025-01-17 | 27.22 | 26.50 | 27.90 | +3.70 | +15.73% | 44 | 1,658 | 40.77% |
| AMAT250321C00220000 | 2024-05-15 3:58PM EDT | 2025-03-21 | 31.60 | 30.35 | 32.75 | +4.34 | +15.92% | 5 | 224 | 42.53% |
| AMAT250620C00220000 | 2024-05-15 11:47AM EDT | 2025-06-20 | 35.00 | 36.25 | 37.00 | +3.80 | +12.18% | 5 | 23 | 42.14% |
| AMAT260116C00220000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 44.20 | 45.40 | 47.30 | +3.39 | +8.31% | 8 | 247 | 43.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00220000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 6.90 | 6.60 | 6.75 | -8.10 | -54.00% | 88 | 835 | 82.47% |
| AMAT240524P00220000 | 2024-05-15 12:33PM EDT | 2024-05-24 | 10.40 | 8.45 | 8.65 | -3.39 | -24.58% | 10 | 4 | 52.75% |
| AMAT240531P00220000 | 2024-05-10 12:44PM EDT | 2024-05-31 | 14.40 | 8.95 | 9.35 | 0.00 | - | 4 | 11 | 43.98% |
| AMAT240621P00220000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 11.54 | 10.90 | 11.05 | -4.46 | -27.88% | 66 | 319 | 35.09% |
| AMAT240719P00220000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 13.78 | 13.15 | 13.40 | -4.08 | -22.84% | 129 | 491 | 32.90% |
| AMAT240920P00220000 | 2024-05-15 11:13AM EDT | 2024-09-20 | 19.90 | 18.00 | 18.25 | -2.95 | -12.91% | 8 | 228 | 32.89% |
| AMAT241018P00220000 | 2024-05-15 1:58PM EDT | 2024-10-18 | 20.50 | 19.35 | 19.95 | -3.55 | -14.76% | 16 | 74 | 32.79% |
| AMAT241115P00220000 | 2024-05-15 3:43PM EDT | 2024-11-15 | 21.95 | 21.25 | 22.00 | -4.15 | -15.90% | 40 | 43 | 33.53% |
| AMAT241220P00220000 | 2024-05-14 3:13PM EDT | 2024-12-20 | 26.85 | 22.70 | 23.15 | 0.00 | - | 9 | 45 | 32.45% |
| AMAT250117P00220000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 24.50 | 23.85 | 24.35 | -3.15 | -11.39% | 53 | 339 | 32.25% |
| AMAT250321P00220000 | 2024-05-14 12:28PM EDT | 2025-03-21 | 30.50 | 24.55 | 28.45 | 0.00 | - | 6 | 35 | 33.94% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 28.60 | 30.85 | 0.00 | - | 28 | 33 | 32.51% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 34.55 | 36.20 | 0.00 | - | 12 | 25 | 31.17% |
© 2024 Yahoo. Todos los derechos reservados.