AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMAT180126C000400002018-01-16 9:58AM EST40.0014.5515.7019.100.00-718250.00%
AMAT180126C000440002018-01-17 11:12AM EST44.0012.6511.7015.250.00-155100.39%
AMAT180126C000450002018-01-18 3:54PM EST45.0012.3210.7014.300.00-310298.05%
AMAT180126C000465002018-01-19 11:47PM EST46.508.159.1512.850.00-1186.72%
AMAT180126C000470002018-01-11 10:44AM EST47.006.054.958.200.00-340.00%
AMAT180126C000480002018-01-11 11:47AM EST48.005.155.455.600.00-30510.00%
AMAT180126C000490002018-01-05 3:23PM EST49.005.604.157.50+2.28+68.67%21050.00%
AMAT180126C000500002018-01-19 3:52PM EST50.007.407.357.50-0.02-0.27%20110661.33%
AMAT180126C000510002018-01-19 10:59AM EST51.005.826.356.55-0.88-13.13%530159.38%
AMAT180126C000515002018-01-16 9:31AM EST51.503.704.207.600.00-11132.32%
AMAT180126C000520002018-01-19 3:29PM EST52.005.465.305.55-0.28-4.88%528751.76%
AMAT180126C000525002018-01-17 3:18PM EST52.505.123.256.550.00-655118.07%
AMAT180126C000530002018-01-19 2:30PM EST53.004.454.354.55-0.20-4.30%3435743.95%
AMAT180126C000535002018-01-19 2:40PM EST53.503.933.954.10-0.35-8.18%143743.56%
AMAT180126C000540002018-01-19 2:47PM EST54.003.403.503.60-0.48-12.37%6880039.36%
AMAT180126C000545002018-01-19 9:31AM EST54.503.053.053.15-0.30-8.96%127437.89%
AMAT180126C000550002018-01-19 2:59PM EST55.002.442.632.69-0.34-12.23%6452735.35%
AMAT180126C000555002018-01-19 11:47PM EST55.502.192.222.310.00-175035.65%
AMAT180126C000560002018-01-19 3:30PM EST56.001.921.841.92-0.04-2.04%19251234.42%
AMAT180126C000565002018-01-19 11:47PM EST56.501.541.481.530.00-18550132.32%
AMAT180126C000570002018-01-19 3:57PM EST57.001.221.201.26-0.12-8.96%27566933.15%
AMAT180126C000575002018-01-19 11:47PM EST57.500.940.940.990.00-3281,79832.72%
AMAT180126C000580002018-01-19 3:58PM EST58.000.720.710.74-0.21-22.58%3022,02831.74%
AMAT180126C000585002018-01-19 11:47PM EST58.500.560.540.580.00-8410632.42%
AMAT180126C000590002018-01-19 3:36PM EST59.000.420.400.44-0.10-19.23%35332332.72%
AMAT180126C000595002018-01-19 11:47PM EST59.500.290.300.330.00-17612133.01%
AMAT180126C000600002018-01-19 3:50PM EST60.000.220.220.25-0.16-42.11%33372233.69%
AMAT180126C000605002018-01-19 11:47PM EST60.500.190.160.190.00-4034.38%
AMAT180126C000610002018-01-19 3:59PM EST61.000.120.120.15-0.09-42.86%1010535.45%
AMAT180126C000615002018-01-19 11:47PM EST61.500.070.090.120.00-8036.52%
AMAT180126C000620002018-01-19 11:47PM EST62.000.150.060.100.00-11011038.09%
AMAT180126C000635002018-01-19 11:47PM EST63.500.050.020.120.00-50048.63%
AMAT180126C000650002018-01-18 11:23AM EST65.000.050.010.120.00-11950.59%
Ventaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMAT180126P000440002018-01-16 10:42AM EST44.000.010.000.100.00-50053394.14%
AMAT180126P000450002017-12-29 10:26AM EST45.000.150.150.22-0.08-34.78%163110.55%
AMAT180126P000460002018-01-18 9:31AM EST46.000.110.000.110.00-111181.64%
AMAT180126P000470002018-01-19 9:30AM EST47.000.090.000.11+0.08+800.00%41,85375.00%
AMAT180126P000480002018-01-19 10:19AM EST48.000.010.000.11-0.04-80.00%52317467.97%
AMAT180126P000490002018-01-18 12:29PM EST49.000.020.010.120.00-50081163.28%
AMAT180126P000495002018-01-19 11:47PM EST49.500.040.010.110.00-25858.98%
AMAT180126P000500002018-01-19 3:56PM EST50.000.050.020.10-0.01-16.67%6994455.47%
AMAT180126P000505002018-01-16 11:12AM EST50.500.140.010.120.00-303253.13%
AMAT180126P000510002018-01-18 2:19PM EST51.000.080.030.120.00-315551.17%
AMAT180126P000515002018-01-19 3:15PM EST51.500.060.030.12-0.05-45.45%42552.73%
AMAT180126P000520002018-01-19 1:15PM EST52.000.070.050.08-0.03-30.00%3532944.73%
AMAT180126P000525002018-01-19 11:52AM EST52.500.090.050.08-0.01-10.00%2819241.21%
AMAT180126P000530002018-01-19 10:58AM EST53.000.140.070.11-0.04-22.22%342940.63%
AMAT180126P000535002018-01-19 3:47PM EST53.500.130.100.13-0.12-48.00%2212438.57%
AMAT180126P000540002018-01-19 3:52PM EST54.000.150.130.16-0.07-31.82%3969236.82%
AMAT180126P000545002018-01-19 3:57PM EST54.500.180.180.21-0.11-37.93%1709635.74%
AMAT180126P000550002018-01-19 3:48PM EST55.000.280.250.28-0.08-22.22%24749434.86%
AMAT180126P000555002018-01-19 3:30PM EST55.500.350.320.36-0.13-27.08%4827133.59%
AMAT180126P000560002018-01-19 3:53PM EST56.000.490.450.49-0.12-19.67%2295,16633.30%
AMAT180126P000565002018-01-19 11:47PM EST56.500.640.610.630.00-59720832.32%
AMAT180126P000570002018-01-19 3:59PM EST57.000.810.800.84-0.18-18.18%1729132.52%
AMAT180126P000575002018-01-19 11:47PM EST57.501.041.031.070.00-1272432.13%
AMAT180126P000580002018-01-19 3:50PM EST58.001.351.301.35-0.03-2.17%2235532.08%
AMAT180126P000585002018-01-19 11:47PM EST58.501.371.631.680.00-4432.42%
AMAT180126P000590002018-01-19 11:47PM EST59.002.461.982.040.00-1132.72%
AMAT180126P000595002018-01-16 12:07PM EST59.504.852.372.560.00-31538.28%
AMAT180126P000600002018-01-19 12:02PM EST60.003.152.792.87+0.49+18.42%201434.57%
AMAT180126P000610002018-01-19 11:47PM EST61.003.753.653.800.00-101038.48%
AMAT180126P000650002018-01-18 9:44AM EST65.007.007.557.750.00-1159.96%
AMAT180126P000700002018-01-19 11:47PM EST70.0012.3311.0014.300.00-3371.09%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines