Mercados españoles cerrados
S&P 500
5.302,65 +55,97 (+1,07%) Nasdaq
16.731,92 +220,74 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0880 +0,0059 (+0,54%) Petróleo Brent
82,73 +0,35 (+0,42%) Bitcoin EUR
59.851,16 +3.574,65 (+6,35%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:12PM EDT. Mercado abierto.
Precio de ejercicio:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00240000 | 2024-05-15 1:57PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.43 | +0.25 | +147.06% | 97 | 671 | 74.22% |
| AMAT240524C00240000 | 2024-05-15 1:16PM EDT | 2024-05-24 | 0.99 | 0.99 | 1.03 | +0.35 | +54.69% | 70 | 75 | 50.73% |
| AMAT240531C00240000 | 2024-05-15 1:02PM EDT | 2024-05-31 | 1.30 | 1.37 | 1.45 | +0.45 | +52.94% | 2 | 154 | 43.34% |
| AMAT240607C00240000 | 2024-05-15 10:11AM EDT | 2024-06-07 | 1.43 | 1.89 | 1.96 | +0.60 | +72.29% | 2 | 15 | 40.26% |
| AMAT240614C00240000 | 2024-05-15 1:55PM EDT | 2024-06-14 | 2.44 | 2.40 | 2.49 | +1.31 | +115.93% | 7 | 60 | 38.60% |
| AMAT240621C00240000 | 2024-05-15 1:33PM EDT | 2024-06-21 | 2.91 | 2.88 | 2.95 | +0.93 | +46.97% | 110 | 1,067 | 37.20% |
| AMAT240628C00240000 | 2024-05-15 10:36AM EDT | 2024-06-28 | 3.00 | 3.45 | 3.55 | +0.71 | +31.00% | 2 | 3 | 36.83% |
| AMAT240719C00240000 | 2024-05-15 1:36PM EDT | 2024-07-19 | 5.05 | 5.20 | 5.30 | +1.27 | +33.60% | 15 | 1,388 | 36.33% |
| AMAT240920C00240000 | 2024-05-15 12:11PM EDT | 2024-09-20 | 10.34 | 10.80 | 10.95 | +1.79 | +20.94% | 86 | 1,445 | 38.20% |
| AMAT241018C00240000 | 2024-05-13 2:08PM EDT | 2024-10-18 | 12.75 | 12.80 | 13.05 | +3.20 | +33.51% | 1 | 323 | 38.52% |
| AMAT241115C00240000 | 2024-05-15 11:13AM EDT | 2024-11-15 | 14.90 | 15.45 | 15.65 | +2.00 | +15.50% | 9 | 124 | 39.85% |
| AMAT241220C00240000 | 2024-05-15 11:29AM EDT | 2024-12-20 | 16.60 | 17.40 | 17.60 | +1.85 | +12.54% | 11 | 135 | 39.51% |
| AMAT250117C00240000 | 2024-05-15 11:09AM EDT | 2025-01-17 | 18.40 | 18.95 | 19.15 | +2.05 | +12.54% | 2 | 378 | 39.42% |
| AMAT250321C00240000 | 2024-05-15 12:01PM EDT | 2025-03-21 | 21.80 | 22.70 | 23.05 | +2.35 | +12.08% | 4 | 59 | 40.13% |
| AMAT250620C00240000 | 2024-05-15 9:33AM EDT | 2025-06-20 | 25.80 | 27.60 | 28.05 | +1.15 | +4.67% | 2 | 56 | 40.82% |
| AMAT260116C00240000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 32.00 | 36.85 | 38.70 | 0.00 | - | 1 | 118 | 42.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 197.88% |
| AMAT240621P00240000 | 2024-05-15 10:56AM EDT | 2024-06-21 | 27.67 | 26.10 | 27.05 | -18.76 | -40.40% | 1 | 73 | 39.91% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 38.05 | 38.65 | 0.00 | - | 1 | 58 | 64.38% |
| AMAT240920P00240000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 48.46 | 31.35 | 31.70 | 0.00 | - | 1 | 10 | 32.36% |
| AMAT241018P00240000 | 2024-05-15 1:52PM EDT | 2024-10-18 | 32.90 | 32.65 | 33.10 | -6.60 | -16.71% | 2 | 47 | 32.02% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 42.94% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 82.97% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 51.70 | 45.75 | 48.00 | 0.00 | - | 1 | 26 | 29.90% |
© 2024 Yahoo. Todos los derechos reservados.