Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0672 -0,0053 (-0,49%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.307,85 -2.597,62 (-4,41%)
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:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 110.00 | 93.42 | 87.65 | 91.00 | 0.00 | - | 1 | 2 | 312.70% |
| AMAT240503C00135000 | 2024-04-26 11:22AM EDT | 135.00 | 67.28 | 62.85 | 66.00 | 0.00 | - | 9 | 9 | 222.95% |
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.60 | 57.65 | 61.00 | 0.00 | - | 1 | 1 | 199.61% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 145.00 | 53.80 | 53.10 | 56.00 | 0.00 | - | - | 1 | 194.14% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 150.00 | 60.10 | 47.70 | 51.00 | 0.00 | - | - | 0 | 167.58% |
| AMAT240503C00167500 | 2024-04-26 12:37PM EDT | 167.50 | 35.63 | 30.65 | 33.70 | 0.00 | - | 10 | 10 | 123.34% |
| AMAT240503C00170000 | 2024-04-26 11:35AM EDT | 170.00 | 32.53 | 27.90 | 31.15 | 0.00 | - | 30 | 31 | 110.50% |
| AMAT240503C00172500 | 2024-04-26 12:13PM EDT | 172.50 | 30.20 | 25.40 | 28.70 | 0.00 | - | 25 | 26 | 103.27% |
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 27.45 | 22.80 | 24.85 | 0.00 | - | 3 | 11 | 66.41% |
| AMAT240503C00177500 | 2024-04-26 3:23PM EDT | 177.50 | 26.60 | 21.00 | 22.60 | 0.00 | - | 7 | 28 | 79.98% |
| AMAT240503C00180000 | 2024-04-30 11:57AM EDT | 180.00 | 21.85 | 17.90 | 19.80 | +4.05 | +22.75% | 8 | 60 | 55.37% |
| AMAT240503C00182500 | 2024-04-23 12:00PM EDT | 182.50 | 11.70 | 15.15 | 17.65 | 0.00 | - | 17 | 23 | 51.27% |
| AMAT240503C00185000 | 2024-04-29 9:50AM EDT | 185.00 | 19.56 | 12.60 | 14.95 | +2.11 | +12.09% | 6 | 40 | 71.29% |
| AMAT240503C00187500 | 2024-04-25 1:04PM EDT | 187.50 | 10.20 | 10.45 | 12.60 | 0.00 | - | 15 | 28 | 65.06% |
| AMAT240503C00190000 | 2024-04-30 11:40AM EDT | 190.00 | 12.10 | 9.00 | 9.75 | -3.40 | -21.94% | 6 | 338 | 49.71% |
| AMAT240503C00192500 | 2024-04-30 11:28AM EDT | 192.50 | 7.65 | 7.10 | 7.55 | -4.12 | -35.00% | 3 | 213 | 45.17% |
| AMAT240503C00195000 | 2024-04-30 3:42PM EDT | 195.00 | 7.00 | 4.45 | 5.65 | -2.30 | -24.73% | 13 | 149 | 42.92% |
| AMAT240503C00197500 | 2024-04-30 3:54PM EDT | 197.50 | 4.70 | 3.75 | 4.05 | -2.85 | -37.75% | 11 | 213 | 41.65% |
| AMAT240503C00200000 | 2024-04-30 3:57PM EDT | 200.00 | 2.92 | 2.60 | 2.76 | -3.43 | -54.02% | 114 | 525 | 40.75% |
| AMAT240503C00202500 | 2024-04-30 3:59PM EDT | 202.50 | 1.82 | 1.61 | 1.82 | -3.18 | -63.60% | 285 | 610 | 40.65% |
| AMAT240503C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 1.05 | 1.00 | 1.10 | -2.51 | -70.51% | 374 | 1,019 | 39.92% |
| AMAT240503C00207500 | 2024-04-30 3:58PM EDT | 207.50 | 0.66 | 0.53 | 0.66 | -1.73 | -72.38% | 137 | 341 | 40.09% |
| AMAT240503C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.33 | 0.28 | 0.35 | -1.15 | -77.70% | 309 | 1,121 | 39.50% |
| AMAT240503C00212500 | 2024-04-30 3:59PM EDT | 212.50 | 0.20 | 0.16 | 0.21 | -0.71 | -78.02% | 751 | 489 | 40.63% |
| AMAT240503C00215000 | 2024-04-30 3:55PM EDT | 215.00 | 0.11 | 0.05 | 0.11 | -0.42 | -79.25% | 170 | 3,948 | 40.82% |
| AMAT240503C00217500 | 2024-04-30 1:33PM EDT | 217.50 | 0.06 | 0.03 | 0.09 | -0.22 | -78.57% | 85 | 211 | 44.14% |
| AMAT240503C00220000 | 2024-04-30 1:33PM EDT | 220.00 | 0.05 | 0.01 | 0.04 | -0.08 | -61.54% | 65 | 311 | 43.36% |
| AMAT240503C00222500 | 2024-04-29 2:28PM EDT | 222.50 | 0.03 | 0.00 | 0.81 | -0.04 | -57.14% | 40 | 131 | 70.02% |
| AMAT240503C00225000 | 2024-04-30 3:55PM EDT | 225.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 246 | 49.61% |
| AMAT240503C00227500 | 2024-04-29 11:19AM EDT | 227.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 47.66% |
| AMAT240503C00230000 | 2024-04-26 9:31AM EDT | 230.00 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 4 | 131 | 53.13% |
| AMAT240503C00232500 | 2024-04-26 9:55AM EDT | 232.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 0 | 99.32% |
| AMAT240503C00235000 | 2024-04-25 3:24PM EDT | 235.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 86 | 104.40% |
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 240.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 114.26% |
| AMAT240503C00245000 | 2024-04-18 10:05AM EDT | 245.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 23 | 123.78% |
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 250.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 30 | 98.83% |
| AMAT240503C00255000 | 2024-04-05 3:22PM EDT | 255.00 | 0.31 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 158.01% |
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 5 | 21 | 131.93% |
| AMAT240503C00265000 | 2024-04-16 1:23PM EDT | 265.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 38 | 105.47% |
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 270.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 110.94% |
| AMAT240503C00275000 | 2024-04-01 3:09PM EDT | 275.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 192.87% |
| AMAT240503C00285000 | 2024-03-26 10:17AM EDT | 285.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 151.17% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00110000 | 2024-04-26 11:10AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 175.00% |
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 140.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 8 | 197.27% |
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 145.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 12 | 180.47% |
| AMAT240503P00150000 | 2024-04-22 11:02AM EDT | 150.00 | 0.02 | 0.00 | 0.08 | -0.05 | -71.43% | 20 | 53 | 107.81% |
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 155.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 178 | 184 | 97.66% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 160.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 3 | 29 | 132.72% |
| AMAT240503P00162500 | 2024-04-25 10:41AM EDT | 162.50 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 35 | 141.26% |
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 80 | 77.34% |
| AMAT240503P00167500 | 2024-04-22 10:52AM EDT | 167.50 | 0.43 | 0.00 | 0.14 | 0.00 | - | - | 3 | 74.22% |
| AMAT240503P00170000 | 2024-04-29 1:46PM EDT | 170.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 1 | 125 | 102.34% |
| AMAT240503P00172500 | 2024-04-30 2:41PM EDT | 172.50 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 50 | 98 | 67.77% |
| AMAT240503P00175000 | 2024-04-30 2:22PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 63 | 379 | 50.00% |
| AMAT240503P00177500 | 2024-04-30 11:53AM EDT | 177.50 | 0.04 | 0.02 | 0.09 | +0.01 | +33.33% | 102 | 114 | 50.00% |
| AMAT240503P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.07 | 0.05 | 0.11 | +0.03 | +75.00% | 57 | 636 | 49.71% |
| AMAT240503P00182500 | 2024-04-29 3:53PM EDT | 182.50 | 0.04 | 0.06 | 0.14 | 0.00 | - | 19 | 237 | 45.70% |
| AMAT240503P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.15 | 0.13 | 0.21 | +0.08 | +114.29% | 74 | 250 | 43.07% |
| AMAT240503P00187500 | 2024-04-30 3:50PM EDT | 187.50 | 0.22 | 0.27 | 0.34 | +0.13 | +144.44% | 58 | 437 | 40.92% |
| AMAT240503P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 0.53 | 0.51 | 0.60 | +0.35 | +194.44% | 252 | 1,156 | 39.99% |
| AMAT240503P00192500 | 2024-04-30 3:57PM EDT | 192.50 | 0.88 | 0.91 | 1.22 | +0.64 | +266.67% | 94 | 840 | 42.36% |
| AMAT240503P00195000 | 2024-04-30 3:58PM EDT | 195.00 | 1.50 | 1.52 | 1.70 | +1.05 | +233.33% | 268 | 695 | 38.92% |
| AMAT240503P00197500 | 2024-04-30 3:58PM EDT | 197.50 | 2.56 | 2.47 | 2.67 | +1.69 | +194.25% | 140 | 724 | 38.84% |
| AMAT240503P00200000 | 2024-04-30 3:58PM EDT | 200.00 | 3.49 | 3.65 | 3.90 | +2.19 | +168.46% | 367 | 486 | 38.21% |
| AMAT240503P00202500 | 2024-04-30 3:59PM EDT | 202.50 | 5.15 | 5.20 | 5.45 | +2.40 | +87.27% | 92 | 814 | 37.72% |
| AMAT240503P00205000 | 2024-04-30 3:51PM EDT | 205.00 | 6.20 | 6.95 | 8.30 | +2.78 | +81.29% | 90 | 152 | 52.42% |
| AMAT240503P00207500 | 2024-04-30 11:07AM EDT | 207.50 | 5.70 | 8.90 | 9.60 | +0.20 | +3.64% | 12 | 35 | 41.90% |
| AMAT240503P00210000 | 2024-04-30 1:00PM EDT | 210.00 | 9.83 | 10.90 | 12.75 | +3.53 | +56.03% | 12 | 152 | 61.30% |
| AMAT240503P00212500 | 2024-04-19 10:48AM EDT | 212.50 | 20.42 | 12.70 | 14.95 | 0.00 | - | 4 | 5 | 63.35% |
| AMAT240503P00215000 | 2024-04-17 2:36PM EDT | 215.00 | 16.70 | 15.55 | 17.20 | 0.00 | - | 2 | 26 | 64.99% |
| AMAT240503P00217500 | 2024-04-30 11:16AM EDT | 217.50 | 15.25 | 18.00 | 19.70 | +0.70 | +4.81% | 5 | 7 | 71.44% |
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 220.00 | 26.90 | 20.40 | 23.10 | 0.00 | - | 4 | 0 | 64.45% |
| AMAT240503P00225000 | 2024-03-27 9:30AM EDT | 225.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 230.00 | 26.57 | 29.00 | 32.40 | 0.00 | - | - | 0 | 106.49% |
© 2024 Yahoo. Todos los derechos reservados.