Mercados españoles cerrados
S&P 500
5.303,53 +56,85 (+1,08%) Nasdaq
16.736,27 +225,09 (+1,36%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,74 +0,36 (+0,44%) Bitcoin EUR
59.779,86 +3.508,95 (+6,24%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:10PM EDT. Mercado abierto.
Precio de ejercicio:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00270000 | 2024-05-13 9:53AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 103 | 93.36% |
| AMAT240524C00270000 | 2024-05-15 1:34PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 6 | 5 | 56.84% |
| AMAT240531C00270000 | 2024-05-10 11:11AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.11 | 0.00 | - | 1 | 4 | 45.90% |
| AMAT240607C00270000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 0.16 | 0.12 | 0.19 | 0.00 | - | 1 | 4 | 41.75% |
| AMAT240614C00270000 | 2024-05-10 2:29PM EDT | 2024-06-14 | 0.18 | 0.22 | 0.30 | 0.00 | - | - | 12 | 39.50% |
| AMAT240621C00270000 | 2024-05-15 1:25PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.39 | +0.09 | +33.33% | 166 | 266 | 37.35% |
| AMAT240719C00270000 | 2024-05-15 12:15PM EDT | 2024-07-19 | 1.06 | 1.13 | 1.19 | +0.24 | +29.27% | 28 | 226 | 35.58% |
| AMAT240920C00270000 | 2024-05-15 1:40PM EDT | 2024-09-20 | 4.35 | 4.35 | 4.45 | +0.94 | +27.57% | 7 | 1,144 | 37.09% |
| AMAT241018C00270000 | 2024-05-15 1:49PM EDT | 2024-10-18 | 5.85 | 5.75 | 5.90 | +1.70 | +40.96% | 1 | 294 | 37.23% |
| AMAT241115C00270000 | 2024-05-14 11:08AM EDT | 2024-11-15 | 6.35 | 7.75 | 8.00 | 0.00 | - | 2 | 126 | 38.71% |
| AMAT241220C00270000 | 2024-05-03 1:27PM EDT | 2024-12-20 | 7.60 | 9.40 | 9.55 | 0.00 | - | 158 | 201 | 38.30% |
| AMAT250117C00270000 | 2024-05-14 11:39AM EDT | 2025-01-17 | 8.85 | 10.65 | 10.85 | 0.00 | - | 1 | 99 | 38.22% |
| AMAT250321C00270000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 9.40 | 13.90 | 14.20 | 0.00 | - | 17 | 31 | 38.85% |
| AMAT250620C00270000 | 2024-05-10 11:20AM EDT | 2025-06-20 | 16.90 | 18.40 | 20.75 | 0.00 | - | 1 | 157 | 41.86% |
| AMAT260116C00270000 | 2024-05-15 9:50AM EDT | 2026-01-16 | 25.37 | 27.05 | 28.60 | +0.75 | +3.05% | 1 | 92 | 41.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 2024-06-21 | 74.50 | 53.60 | 54.90 | 0.00 | - | 1 | 0 | 50.44% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 2024-07-19 | 68.50 | 53.85 | 55.25 | 0.00 | - | - | 0 | 40.32% |
| AMAT250117P00270000 | 2024-05-13 11:03AM EDT | 2025-01-17 | 66.60 | 57.95 | 59.65 | 0.00 | - | 1 | 6 | 30.50% |
© 2024 Yahoo. Todos los derechos reservados.