Mercados españoles cerrados en 6 hrs 39 min
IBEX 35
11.307,10 +7,80 (+0,07%) Euro Stoxx 50
5.045,16 -27,29 (-0,54%) Dólar/Euro
1,0848 -0,0021 (-0,20%) Petróleo Brent
83,45 +0,18 (+0,22%) Oro
2.386,10 +0,60 (+0,03%) Bitcoin EUR
61.004,58 -27,66 (-0,05%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116C00070000 | 2024-04-18 12:42PM EDT | 70.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00075000 | 2024-05-07 2:33PM EDT | 75.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00080000 | 2024-02-15 12:59PM EDT | 80.00 | 114.20 | 122.50 | 127.50 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 85.00 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 0.00% |
| AMAT260116C00090000 | 2024-02-02 1:04PM EDT | 90.00 | 86.60 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 50.34% |
| AMAT260116C00095000 | 2024-04-29 2:56PM EDT | 95.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00100000 | 2024-04-22 2:35PM EDT | 100.00 | 99.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT260116C00105000 | 2024-02-13 11:49AM EDT | 105.00 | 88.54 | 104.60 | 107.10 | 0.00 | - | 2 | 23 | 0.00% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 110.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00115000 | 2024-04-16 10:24AM EDT | 115.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT260116C00120000 | 2024-05-03 9:51AM EDT | 120.00 | 97.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00125000 | 2024-04-22 2:35PM EDT | 125.00 | 80.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT260116C00130000 | 2024-05-15 10:28AM EDT | 130.00 | 96.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00135000 | 2024-05-13 9:41AM EDT | 135.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00140000 | 2024-05-10 11:29AM EDT | 140.00 | 86.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00145000 | 2024-05-10 12:00PM EDT | 145.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00150000 | 2024-05-13 11:43AM EDT | 150.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 155.00 | 75.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00160000 | 2024-05-16 11:58AM EDT | 160.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00165000 | 2024-05-09 11:00AM EDT | 165.00 | 68.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT260116C00170000 | 2024-05-16 11:40AM EDT | 170.00 | 72.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 175.00 | 63.00 | 69.40 | 70.70 | 0.00 | - | 2 | 265 | 49.55% |
| AMAT260116C00180000 | 2024-05-14 11:41AM EDT | 180.00 | 60.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00185000 | 2024-05-16 9:38AM EDT | 185.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMAT260116C00190000 | 2024-05-14 2:50PM EDT | 190.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT260116C00195000 | 2024-05-16 11:40AM EDT | 195.00 | 57.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT260116C00200000 | 2024-05-16 12:55PM EDT | 200.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00210000 | 2024-05-16 3:50PM EDT | 210.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT260116C00220000 | 2024-05-16 1:00PM EDT | 220.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| AMAT260116C00230000 | 2024-05-14 9:30AM EDT | 230.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116C00240000 | 2024-05-16 3:25PM EDT | 240.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| AMAT260116C00250000 | 2024-05-16 3:33PM EDT | 250.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMAT260116C00260000 | 2024-05-16 3:26PM EDT | 260.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMAT260116C00270000 | 2024-05-16 11:12AM EDT | 270.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT260116C00280000 | 2024-05-15 12:59PM EDT | 280.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMAT260116C00290000 | 2024-04-19 2:37PM EDT | 290.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT260116C00300000 | 2024-05-16 2:43PM EDT | 300.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| AMAT260116C00310000 | 2024-05-16 2:43PM EDT | 310.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00070000 | 2024-05-16 1:27PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMAT260116P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMAT260116P00080000 | 2024-02-14 11:29AM EDT | 80.00 | 2.12 | 1.58 | 2.60 | 0.00 | - | 3 | 10 | 51.61% |
| AMAT260116P00085000 | 2024-05-15 9:46AM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00090000 | 2024-05-14 3:09PM EDT | 90.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00095000 | 2024-05-15 3:59PM EDT | 95.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00100000 | 2024-04-26 11:53AM EDT | 100.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 105.00 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 845 | 43.77% |
| AMAT260116P00110000 | 2024-05-10 9:44AM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT260116P00115000 | 2024-05-15 3:58PM EDT | 115.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00120000 | 2024-05-15 10:13AM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00125000 | 2024-05-09 11:33AM EDT | 125.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00130000 | 2024-04-24 10:19AM EDT | 130.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMAT260116P00135000 | 2024-05-15 1:07PM EDT | 135.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00140000 | 2024-05-16 11:59AM EDT | 140.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT260116P00145000 | 2024-05-16 3:48PM EDT | 145.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMAT260116P00150000 | 2024-05-16 11:49AM EDT | 150.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMAT260116P00155000 | 2024-05-15 3:12PM EDT | 155.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT260116P00160000 | 2024-05-16 12:25PM EDT | 160.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00165000 | 2024-05-15 11:38AM EDT | 165.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT260116P00170000 | 2024-05-15 1:08PM EDT | 170.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT260116P00175000 | 2024-05-16 12:31PM EDT | 175.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMAT260116P00180000 | 2024-05-16 1:05PM EDT | 180.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMAT260116P00185000 | 2024-05-15 11:38AM EDT | 185.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT260116P00190000 | 2024-05-16 12:37PM EDT | 190.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116P00195000 | 2024-05-16 1:00PM EDT | 195.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMAT260116P00200000 | 2024-05-16 12:54PM EDT | 200.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMAT260116P00210000 | 2024-05-16 1:00PM EDT | 210.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| AMAT260116P00220000 | 2024-05-16 9:31AM EDT | 220.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116P00230000 | 2024-05-15 12:29PM EDT | 230.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 240.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 250.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116P00300000 | 2024-05-14 3:35PM EDT | 300.00 | 94.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.