AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMAT180427C000450002018-04-20 1:19PM EDT45.006.286.156.25-0.07-1.10%27171.09%
AMAT180427C000460002018-04-20 11:44PM EDT46.006.055.155.350.00-1066.99%
AMAT180427C000485002018-04-20 11:44PM EDT48.502.942.953.000.00-241055.27%
AMAT180427C000490002018-04-20 11:44PM EDT49.002.672.542.600.00-344453.91%
AMAT180427C000495002018-04-20 11:44PM EDT49.502.012.162.220.00-21852.64%
AMAT180427C000500002018-04-20 3:52PM EDT50.001.831.811.86-0.22-10.73%13847351.37%
AMAT180427C000505002018-04-20 11:44PM EDT50.501.521.501.540.00-382250.68%
AMAT180427C000510002018-04-20 11:44PM EDT51.001.231.201.250.00-65939050.54%
AMAT180427C000515002018-04-20 11:44PM EDT51.501.000.991.010.00-67413950.29%
AMAT180427C000520002018-04-20 3:59PM EDT52.000.780.750.78-0.16-17.02%98742749.02%
AMAT180427C000525002018-04-20 3:51PM EDT52.500.600.580.62-0.17-22.08%35669049.41%
AMAT180427C000535002018-04-20 11:44PM EDT53.500.300.330.360.00-15913449.12%
AMAT180427C000540002018-04-20 3:05PM EDT54.000.230.240.28-0.10-30.30%20353149.81%
AMAT180427C000545002018-04-20 12:04PM EDT54.500.220.180.21-0.05-18.52%2626350.00%
AMAT180427C000550002018-04-20 3:56PM EDT55.000.170.130.16-0.04-19.05%2881,13750.59%
AMAT180427C000560002018-04-20 2:42PM EDT56.000.070.060.12-0.05-41.67%2827351.56%
AMAT180427C000565002018-04-20 1:58PM EDT56.500.090.040.10+0.01+12.50%924552.34%
AMAT180427C000570002018-04-20 3:18PM EDT57.000.060.040.07-0.03-33.33%1853153.52%
AMAT180427C000580002018-04-20 2:02PM EDT58.000.040.010.05-0.01-20.00%3678554.30%
AMAT180427C000585002018-04-20 10:18AM EDT58.500.010.000.06-0.04-80.00%228457.42%
AMAT180427C000590002018-04-20 3:52PM EDT59.000.030.020.04-0.01-25.00%2327660.16%
AMAT180427C000595002018-04-19 3:55PM EDT59.500.030.000.030.00-96757.81%
AMAT180427C000600002018-04-20 2:22PM EDT60.000.020.020.08-0.01-33.33%2548171.88%
AMAT180427C000610002018-04-20 1:01PM EDT61.000.010.010.03-0.02-66.67%1143767.97%
AMAT180427C000615002018-04-20 11:44PM EDT61.500.020.000.030.00-1667.97%
AMAT180427C000620002018-04-20 1:18PM EDT62.000.020.000.03-0.03-60.00%529570.31%
AMAT180427C000625002018-04-17 3:01PM EDT62.500.150.000.030.00-21373.44%
AMAT180427C000630002018-04-17 2:39PM EDT63.000.110.000.050.00-86680.47%
AMAT180427C000640002018-03-29 3:54PM EDT64.000.360.270.40-0.27-42.86%119137.31%
AMAT180427C000650002018-04-19 11:21AM EDT65.000.030.000.030.00-511685.16%
AMAT180427C000660002018-04-16 3:01PM EDT66.000.030.000.030.00-26289.84%
AMAT180427C000670002018-04-06 2:04PM EDT67.000.010.000.09-0.05-83.33%525108.98%
AMAT180427C000700002018-04-20 2:21PM EDT70.000.010.000.03-0.01-50.00%125107.81%
AMAT180427C000750002018-04-02 9:34AM EDT75.000.030.000.050.00-1740135.94%
Ventaspara27 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMAT180427P000450002018-04-20 3:49PM EDT45.000.100.060.10+0.02+25.00%2841566.41%
AMAT180427P000460002018-04-20 11:45PM EDT46.000.110.100.130.00-10211761.72%
AMAT180427P000470002018-04-20 10:54AM EDT47.000.200.160.19-0.04-16.67%131958.01%
AMAT180427P000475002018-04-20 11:45PM EDT47.500.240.200.230.00-10055.86%
AMAT180427P000480002018-04-20 3:17PM EDT48.000.330.250.29+0.01+3.13%157354.20%
AMAT180427P000485002018-04-20 11:45PM EDT48.500.430.320.360.00-107852.64%
AMAT180427P000490002018-04-20 3:24PM EDT49.000.530.420.45-0.06-10.17%513751.47%
AMAT180427P000495002018-04-20 11:45PM EDT49.500.690.530.580.00-18250.39%
AMAT180427P000500002018-04-20 3:52PM EDT50.000.720.680.73-0.05-6.49%12622550.68%
AMAT180427P000505002018-04-20 11:45PM EDT50.501.070.860.91+0.91+81.25%2811649.81%
AMAT180427P000510002018-04-20 3:59PM EDT51.001.131.081.13-0.10-8.13%37333449.32%
AMAT180427P000515002018-04-20 11:45PM EDT51.501.541.331.38+1.21+82.31%586048.58%
AMAT180427P000520002018-04-20 2:47PM EDT52.001.821.621.65+0.18+10.98%4018347.27%
AMAT180427P000525002018-04-20 3:44PM EDT52.501.991.942.00-0.14-6.57%237248.05%
AMAT180427P000530002018-04-20 1:02PM EDT53.002.442.312.37+0.13+5.63%5932848.44%
AMAT180427P000535002018-04-20 11:10AM EDT53.502.942.692.75+0.15+5.38%1618847.95%
AMAT180427P000540002018-04-20 12:49PM EDT54.003.303.103.20+0.26+8.55%241,80550.39%
AMAT180427P000545002018-04-20 3:15PM EDT54.503.753.503.60+0.14+3.88%57048.44%
AMAT180427P000550002018-04-20 3:59PM EDT55.004.033.954.05+0.13+3.33%2053548.83%
AMAT180427P000555002018-04-20 11:45PM EDT55.504.694.404.55+2.95+66.29%3516753.13%
AMAT180427P000560002018-04-20 2:41PM EDT56.005.284.905.00+0.28+5.60%3233451.56%
AMAT180427P000565002018-04-19 9:30AM EDT56.502.765.305.500.00-19455.47%
AMAT180427P000570002018-04-19 3:50PM EDT57.005.725.756.050.00-3720865.23%
AMAT180427P000575002018-04-19 11:48AM EDT57.506.074.906.550.00-22869.14%
AMAT180427P000580002018-04-20 3:49PM EDT58.006.836.856.95+0.19+2.86%474857.03%
AMAT180427P000590002018-04-20 2:49PM EDT59.008.197.658.25+4.05+97.83%214363.28%
AMAT180427P000595002018-04-20 11:45PM EDT59.507.918.259.000.00-1192.58%
AMAT180427P000600002018-04-20 12:19PM EDT60.008.998.808.95-0.01-0.11%221869.53%
AMAT180427P000605002018-04-13 11:58PM EDT60.504.324.555.300.00-400.00%
AMAT180427P000610002018-04-10 2:52PM EDT61.006.414.955.250.00-3260.00%
AMAT180427P000620002018-04-19 11:31AM EDT62.0010.4810.8010.950.00-6811180.86%
AMAT180427P000630002018-03-13 4:55PM EDT63.004.004.604.750.00-13230.00%
AMAT180427P000640002018-04-18 9:58AM EDT64.009.1312.6014.200.00-88151.56%
AMAT180427P000650002018-03-28 1:09PM EDT65.0010.747.6011.050.00-6360.00%
AMAT180427P000660002018-03-23 11:57PM EDT66.005.608.8511.900.00-37350.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines