Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
55.213,12 +1.983,76 (+3,73%)
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 | 86.35 | 88.60 | 0.00 | - | 1 | 2 | 441.99% |
| AMAT240503C00135000 | 2024-04-26 11:22AM EDT | 135.00 | 67.28 | 61.85 | 64.10 | 0.00 | - | 9 | 9 | 213.28% |
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.60 | 56.35 | 58.60 | 0.00 | - | 1 | 1 | 281.25% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 145.00 | 53.80 | 51.40 | 53.95 | 0.00 | - | - | 1 | 281.05% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 150.00 | 60.10 | 46.60 | 49.10 | 0.00 | - | - | 0 | 264.45% |
| AMAT240503C00167500 | 2024-04-26 12:37PM EDT | 167.50 | 35.63 | 29.50 | 31.60 | 0.00 | - | 10 | 10 | 114.06% |
| AMAT240503C00170000 | 2024-05-02 10:35AM EDT | 170.00 | 25.84 | 26.55 | 28.90 | -6.69 | -20.57% | 2 | 31 | 158.59% |
| AMAT240503C00172500 | 2024-05-02 9:47AM EDT | 172.50 | 24.40 | 24.25 | 26.20 | -5.80 | -19.21% | 1 | 26 | 138.48% |
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 27.45 | 21.85 | 22.85 | 0.00 | - | 3 | 11 | 0.00% |
| AMAT240503C00177500 | 2024-04-26 3:23PM EDT | 177.50 | 26.60 | 19.40 | 20.45 | 0.00 | - | 7 | 28 | 65.63% |
| AMAT240503C00180000 | 2024-05-02 11:06AM EDT | 180.00 | 16.01 | 17.10 | 17.95 | +1.86 | +13.14% | 1 | 61 | 58.20% |
| AMAT240503C00182500 | 2024-04-23 12:00PM EDT | 182.50 | 11.70 | 14.15 | 15.35 | 0.00 | - | 17 | 23 | 0.00% |
| AMAT240503C00185000 | 2024-05-01 9:38AM EDT | 185.00 | 10.60 | 12.10 | 13.05 | 0.00 | - | 1 | 33 | 53.71% |
| AMAT240503C00187500 | 2024-04-25 1:04PM EDT | 187.50 | 10.20 | 9.40 | 10.35 | 0.00 | - | 15 | 28 | 0.00% |
| AMAT240503C00190000 | 2024-05-02 3:32PM EDT | 190.00 | 8.30 | 7.05 | 7.85 | +3.05 | +58.10% | 6 | 339 | 0.00% |
| AMAT240503C00192500 | 2024-05-02 3:37PM EDT | 192.50 | 5.50 | 4.60 | 5.60 | +2.20 | +66.67% | 4 | 218 | 28.81% |
| AMAT240503C00195000 | 2024-05-02 3:28PM EDT | 195.00 | 3.80 | 3.00 | 3.20 | +1.71 | +81.82% | 530 | 288 | 21.34% |
| AMAT240503C00197500 | 2024-05-02 3:47PM EDT | 197.50 | 1.66 | 1.59 | 1.65 | -0.06 | -3.49% | 267 | 292 | 24.59% |
| AMAT240503C00200000 | 2024-05-02 3:39PM EDT | 200.00 | 0.88 | 0.70 | 0.74 | +0.28 | +46.67% | 803 | 550 | 26.71% |
| AMAT240503C00202500 | 2024-05-02 3:35PM EDT | 202.50 | 0.32 | 0.24 | 0.28 | +0.03 | +10.34% | 1,411 | 581 | 27.93% |
| AMAT240503C00205000 | 2024-05-02 3:47PM EDT | 205.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 299 | 945 | 28.91% |
| AMAT240503C00207500 | 2024-05-02 3:35PM EDT | 207.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 111 | 380 | 31.84% |
| AMAT240503C00210000 | 2024-05-02 3:43PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 88 | 911 | 35.16% |
| AMAT240503C00212500 | 2024-05-02 1:46PM EDT | 212.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 84 | 885 | 43.36% |
| AMAT240503C00215000 | 2024-05-02 3:15PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 3,901 | 46.88% |
| AMAT240503C00217500 | 2024-05-02 11:49AM EDT | 217.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 228 | 50.78% |
| AMAT240503C00220000 | 2024-05-02 12:21PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 50.00% |
| AMAT240503C00222500 | 2024-05-01 2:40PM EDT | 222.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 118 | 60.94% |
| AMAT240503C00225000 | 2024-05-01 9:35AM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 236 | 66.41% |
| AMAT240503C00227500 | 2024-04-29 11:19AM EDT | 227.50 | 0.04 | 0.00 | 0.36 | 0.00 | - | 1 | 19 | 99.80% |
| AMAT240503C00230000 | 2024-05-01 2:37PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 130 | 76.56% |
| AMAT240503C00232500 | 2024-04-26 9:55AM EDT | 232.50 | 0.03 | 0.00 | 0.36 | 0.00 | - | 3 | 0 | 112.50% |
| AMAT240503C00235000 | 2024-04-25 3:24PM EDT | 235.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 5 | 86 | 119.53% |
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 240.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 129.88% |
| AMAT240503C00245000 | 2024-04-18 10:05AM EDT | 245.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 2 | 23 | 141.80% |
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 119.53% |
| AMAT240503C00255000 | 2024-04-05 3:22PM EDT | 255.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 172.07% |
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 183.01% |
| AMAT240503C00265000 | 2024-04-16 1:23PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 270.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 159.38% |
| AMAT240503C00275000 | 2024-04-01 3:09PM EDT | 275.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 275.29% |
| AMAT240503C00285000 | 2024-03-26 10:17AM EDT | 285.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 215.63% |
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 | 0.24 | 0.00 | - | 5 | 5 | 339.06% |
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 140.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 8 | 199.61% |
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 145.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 12 | 191.80% |
| AMAT240503P00150000 | 2024-04-30 10:39AM EDT | 150.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 20 | 53 | 166.41% |
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 155.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 178 | 184 | 129.69% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 160.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 29 | 109.38% |
| AMAT240503P00162500 | 2024-04-25 10:41AM EDT | 162.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 35 | 104.69% |
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 30 | 80 | 99.61% |
| AMAT240503P00167500 | 2024-05-01 1:42PM EDT | 167.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 90.63% |
| AMAT240503P00170000 | 2024-05-02 9:53AM EDT | 170.00 | 0.01 | 0.00 | 0.50 | -0.15 | -93.75% | 10 | 123 | 116.70% |
| AMAT240503P00172500 | 2024-05-01 1:43PM EDT | 172.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 99 | 107.42% |
| AMAT240503P00175000 | 2024-05-02 9:38AM EDT | 175.00 | 0.02 | 0.02 | 0.24 | -0.01 | -33.33% | 7 | 423 | 87.11% |
| AMAT240503P00177500 | 2024-05-01 3:00PM EDT | 177.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 205 | 61.72% |
| AMAT240503P00180000 | 2024-05-02 3:47PM EDT | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 659 | 51.56% |
| AMAT240503P00182500 | 2024-05-02 2:33PM EDT | 182.50 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 108 | 248 | 50.78% |
| AMAT240503P00185000 | 2024-05-02 1:40PM EDT | 185.00 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 8 | 256 | 44.92% |
| AMAT240503P00187500 | 2024-05-02 1:42PM EDT | 187.50 | 0.08 | 0.04 | 0.07 | -0.40 | -83.33% | 26 | 504 | 39.45% |
| AMAT240503P00190000 | 2024-05-02 3:49PM EDT | 190.00 | 0.12 | 0.11 | 0.14 | -0.82 | -86.32% | 105 | 1,195 | 35.94% |
| AMAT240503P00192500 | 2024-05-02 3:49PM EDT | 192.50 | 0.34 | 0.30 | 0.36 | -0.86 | -71.67% | 210 | 1,233 | 34.77% |
| AMAT240503P00195000 | 2024-05-02 3:48PM EDT | 195.00 | 0.83 | 0.79 | 0.84 | -2.12 | -75.71% | 637 | 746 | 33.79% |
| AMAT240503P00197500 | 2024-05-02 3:47PM EDT | 197.50 | 1.75 | 1.80 | 1.87 | -2.55 | -59.30% | 232 | 588 | 35.43% |
| AMAT240503P00200000 | 2024-05-02 3:13PM EDT | 200.00 | 3.05 | 3.30 | 3.55 | -3.25 | -51.59% | 62 | 481 | 40.16% |
| AMAT240503P00202500 | 2024-05-02 2:35PM EDT | 202.50 | 5.00 | 5.25 | 6.20 | -2.48 | -33.16% | 529 | 789 | 57.96% |
| AMAT240503P00205000 | 2024-05-02 2:18PM EDT | 205.00 | 8.35 | 7.30 | 7.90 | +2.80 | +50.45% | 25 | 161 | 53.32% |
| AMAT240503P00207500 | 2024-05-01 3:24PM EDT | 207.50 | 7.85 | 9.50 | 10.45 | 0.00 | - | 12 | 19 | 51.03% |
| AMAT240503P00210000 | 2024-05-02 12:04PM EDT | 210.00 | 12.90 | 12.20 | 12.95 | +1.97 | +18.02% | 7 | 24 | 63.97% |
| AMAT240503P00212500 | 2024-04-19 10:48AM EDT | 212.50 | 20.42 | 14.60 | 15.50 | 0.00 | - | 4 | 1 | 71.92% |
| AMAT240503P00215000 | 2024-05-01 2:40PM EDT | 215.00 | 17.25 | 17.15 | 18.05 | 0.00 | - | 1 | 27 | 82.62% |
| AMAT240503P00217500 | 2024-04-30 11:16AM EDT | 217.50 | 15.25 | 19.40 | 20.40 | 0.00 | - | 5 | 0 | 81.15% |
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 220.00 | 26.90 | 22.15 | 23.00 | 0.00 | - | 4 | 0 | 97.95% |
| 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 | 31.15 | 32.95 | 0.00 | - | - | 0 | 145.90% |
© 2024 Yahoo. Todos los derechos reservados.