Mercados españoles cerrados
S&P 500
5.301,46 +54,78 (+1,04%) Nasdaq
16.726,93 +215,75 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,78 +0,40 (+0,49%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:30PM EDT. Mercado abierto.
Precio de ejercicio:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00250000 | 2024-05-15 2:04PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.14 | +0.07 | +140.00% | 82 | 1,050 | 77.34% |
| AMAT240524C00250000 | 2024-05-15 1:25PM EDT | 2024-05-24 | 0.35 | 0.37 | 0.41 | +0.13 | +59.09% | 20 | 70 | 51.95% |
| AMAT240531C00250000 | 2024-05-10 9:50AM EDT | 2024-05-31 | 0.64 | 0.55 | 0.60 | 0.00 | - | 1 | 20 | 43.60% |
| AMAT240607C00250000 | 2024-05-07 10:41AM EDT | 2024-06-07 | 0.79 | 0.86 | 0.93 | 0.00 | - | 3 | 4 | 40.66% |
| AMAT240614C00250000 | 2024-05-15 12:33PM EDT | 2024-06-14 | 1.05 | 1.19 | 1.28 | +0.51 | +94.44% | 4 | 222 | 38.89% |
| AMAT240621C00250000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 1.53 | 1.52 | 1.57 | +0.60 | +64.52% | 130 | 689 | 37.20% |
| AMAT240628C00250000 | 2024-05-15 1:45PM EDT | 2024-06-28 | 1.88 | 1.92 | 2.04 | +0.85 | +82.52% | 31 | 3 | 36.99% |
| AMAT240719C00250000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 3.20 | 3.25 | 3.40 | +0.87 | +37.34% | 17 | 229 | 36.32% |
| AMAT240920C00250000 | 2024-05-14 3:59PM EDT | 2024-09-20 | 7.50 | 8.15 | 8.30 | +0.96 | +14.68% | 3 | 261 | 37.95% |
| AMAT241018C00250000 | 2024-05-14 9:46AM EDT | 2024-10-18 | 9.05 | 10.05 | 10.20 | +1.35 | +17.53% | 10 | 216 | 38.18% |
| AMAT241115C00250000 | 2024-05-14 11:35AM EDT | 2024-11-15 | 10.15 | 12.55 | 12.75 | 0.00 | - | 1 | 648 | 39.67% |
| AMAT241220C00250000 | 2024-05-15 1:20PM EDT | 2024-12-20 | 14.08 | 14.35 | 14.55 | +1.63 | +13.09% | 26 | 258 | 39.23% |
| AMAT250117C00250000 | 2024-05-15 10:58AM EDT | 2025-01-17 | 15.15 | 15.95 | 16.05 | +1.65 | +12.22% | 1 | 340 | 39.15% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 15.80 | 19.50 | 19.75 | 0.00 | - | 2 | 35 | 39.74% |
| AMAT250620C00250000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 20.95 | 24.35 | 24.65 | 0.00 | - | 16 | 60 | 40.44% |
| AMAT260116C00250000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 31.55 | 33.55 | 35.20 | +1.95 | +6.59% | 6 | 541 | 42.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240614P00250000 | 2024-05-13 10:36AM EDT | 2024-06-14 | 44.45 | 33.90 | 35.00 | 0.00 | - | 2 | 0 | 40.74% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 81.69% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 52.64% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 51.32% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 2024-12-20 | 49.55 | 42.00 | 43.40 | 0.00 | - | 1 | 15 | 31.79% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 50.67% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 35.22% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 52.50 | 54.15 | 0.00 | - | 1 | 3 | 29.19% |
© 2024 Yahoo. Todos los derechos reservados.