Mercados españoles cerrados
S&P 500
5.302,93 +56,25 (+1,07%) Nasdaq
16.741,88 +230,71 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,86 +0,48 (+0,58%) Bitcoin EUR
60.324,23 +3.895,27 (+6,90%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:18PM EDT. Mercado abierto.
Precio de ejercicio:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00260000 | 2024-05-14 9:37AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.22 | 0.00 | - | 3 | 532 | 93.75% |
| AMAT240524C00260000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 0.17 | 0.12 | 0.17 | +0.10 | +142.86% | 33 | 10 | 53.13% |
| AMAT240531C00260000 | 2024-05-10 12:22PM EDT | 2024-05-31 | 0.16 | 0.19 | 0.24 | 0.00 | - | 1 | 5 | 44.09% |
| AMAT240607C00260000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.25 | 0.36 | 0.42 | 0.00 | - | 1 | 1 | 40.99% |
| AMAT240614C00260000 | 2024-05-13 1:07PM EDT | 2024-06-14 | 0.23 | 0.53 | 0.58 | 0.00 | - | 8 | 8 | 38.43% |
| AMAT240621C00260000 | 2024-05-15 2:55PM EDT | 2024-06-21 | 0.79 | 0.69 | 0.77 | +0.29 | +58.00% | 5 | 455 | 36.88% |
| AMAT240719C00260000 | 2024-05-15 3:01PM EDT | 2024-07-19 | 1.89 | 1.83 | 1.88 | +0.48 | +34.04% | 128 | 472 | 34.99% |
| AMAT240920C00260000 | 2024-05-15 2:23PM EDT | 2024-09-20 | 6.06 | 5.90 | 6.05 | +1.36 | +28.94% | 24 | 371 | 37.25% |
| AMAT241018C00260000 | 2024-05-15 1:49PM EDT | 2024-10-18 | 7.63 | 7.55 | 7.70 | +1.38 | +22.08% | 14 | 94 | 37.40% |
| AMAT241115C00260000 | 2024-05-13 1:10PM EDT | 2024-11-15 | 7.30 | 9.80 | 10.05 | 0.00 | - | 4 | 47 | 38.93% |
| AMAT241220C00260000 | 2024-05-08 3:16PM EDT | 2024-12-20 | 9.51 | 11.55 | 11.70 | 0.00 | - | 1 | 163 | 38.47% |
| AMAT250117C00260000 | 2024-05-15 2:53PM EDT | 2025-01-17 | 13.25 | 13.10 | 13.15 | +2.16 | +19.48% | 28 | 675 | 38.48% |
| AMAT250321C00260000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 12.15 | 16.40 | 17.10 | 0.00 | - | 1 | 61 | 39.65% |
| AMAT250620C00260000 | 2024-05-14 2:10PM EDT | 2025-06-20 | 18.70 | 19.80 | 23.50 | 0.00 | - | 5 | 66 | 42.15% |
| AMAT260116C00260000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 25.91 | 30.00 | 30.70 | 0.00 | - | 1 | 159 | 40.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00260000 | 2024-05-10 1:46PM EDT | 2024-10-18 | 53.40 | 47.45 | 48.40 | 0.00 | - | - | 1 | 31.57% |
| AMAT241220P00260000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 66.55 | 49.25 | 50.35 | 0.00 | - | 2 | 77 | 30.42% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 52.40% |
© 2024 Yahoo. Todos los derechos reservados.