Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0660 +0,0014 (+0,13%) Petróleo Brent
87,21 +0,10 (+0,11%) Oro
2.405,40 +7,40 (+0,31%) Bitcoin EUR
60.036,75 +459,29 (+0,77%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00070000 | 2024-04-04 2:42PM EDT | 70.00 | 135.15 | 117.50 | 122.00 | 0.00 | - | 15 | 17 | 1,279.88% |
| AMAT240419C00085000 | 2024-02-27 3:46PM EDT | 85.00 | 119.75 | 119.50 | 123.45 | 0.00 | - | 8 | 14 | 2,061.62% |
| AMAT240419C00090000 | 2024-01-26 11:19AM EDT | 90.00 | 78.83 | 107.30 | 109.35 | 0.00 | - | 2 | 2 | 1,475.20% |
| AMAT240419C00095000 | 2024-01-19 11:11AM EDT | 95.00 | 70.60 | 104.40 | 105.90 | 0.00 | - | 3 | 16 | 1,495.70% |
| AMAT240419C00100000 | 2024-04-15 11:47AM EDT | 100.00 | 111.35 | 87.50 | 92.00 | 0.00 | - | 1 | 5 | 870.51% |
| AMAT240419C00105000 | 2024-04-16 1:54PM EDT | 105.00 | 103.60 | 82.50 | 87.00 | 0.00 | - | 2 | 12 | 814.65% |
| AMAT240419C00110000 | 2024-04-19 1:32PM EDT | 110.00 | 81.05 | 77.50 | 82.00 | -23.15 | -22.22% | 12 | 38 | 761.33% |
| AMAT240419C00115000 | 2024-03-12 9:47AM EDT | 115.00 | 86.00 | 93.55 | 95.80 | 0.00 | - | 2 | 8 | 1,597.07% |
| AMAT240419C00120000 | 2024-03-11 10:37AM EDT | 120.00 | 80.95 | 89.80 | 90.85 | 0.00 | - | 1 | 54 | 1,534.86% |
| AMAT240419C00125000 | 2024-04-18 3:54PM EDT | 125.00 | 68.92 | 62.50 | 67.00 | 0.00 | - | 4 | 51 | 613.48% |
| AMAT240419C00130000 | 2024-04-15 1:07PM EDT | 130.00 | 79.71 | 57.50 | 62.00 | 0.00 | - | 2 | 28 | 567.58% |
| AMAT240419C00135000 | 2024-04-19 1:41PM EDT | 135.00 | 55.71 | 52.50 | 57.00 | -11.19 | -16.73% | 1 | 68 | 522.95% |
| AMAT240419C00140000 | 2024-04-19 3:27PM EDT | 140.00 | 49.42 | 47.50 | 52.00 | -10.70 | -17.80% | 4 | 222 | 479.69% |
| AMAT240419C00145000 | 2024-04-19 2:38PM EDT | 145.00 | 44.11 | 42.50 | 47.00 | -6.54 | -12.91% | 10 | 242 | 437.31% |
| AMAT240419C00150000 | 2024-04-19 3:44PM EDT | 150.00 | 39.20 | 37.50 | 42.00 | -7.35 | -15.79% | 5 | 373 | 395.90% |
| AMAT240419C00155000 | 2024-04-19 2:48PM EDT | 155.00 | 33.60 | 32.50 | 37.00 | -8.80 | -20.75% | 5 | 312 | 355.08% |
| AMAT240419C00160000 | 2024-04-19 2:52PM EDT | 160.00 | 28.85 | 27.50 | 32.00 | -5.11 | -15.05% | 10 | 1,265 | 314.84% |
| AMAT240419C00165000 | 2024-04-19 3:55PM EDT | 165.00 | 24.57 | 23.00 | 27.00 | -8.32 | -25.30% | 127 | 1,774 | 152.93% |
| AMAT240419C00170000 | 2024-04-19 1:58PM EDT | 170.00 | 21.06 | 17.50 | 21.20 | -3.12 | -12.90% | 32 | 708 | 200.49% |
| AMAT240419C00175000 | 2024-04-19 1:44PM EDT | 175.00 | 15.08 | 13.65 | 17.00 | -4.06 | -21.21% | 22 | 705 | 121.39% |
| AMAT240419C00180000 | 2024-04-19 3:14PM EDT | 180.00 | 9.57 | 8.15 | 11.70 | -4.58 | -32.37% | 70 | 603 | 64.26% |
| AMAT240419C00182500 | 2024-04-19 12:02PM EDT | 182.50 | 5.95 | 6.80 | 8.85 | -19.46 | -76.58% | 44 | 50 | 72.46% |
| AMAT240419C00185000 | 2024-04-19 3:59PM EDT | 185.00 | 4.50 | 3.60 | 5.85 | -4.60 | -50.55% | 70 | 1,782 | 72.90% |
| AMAT240419C00187500 | 2024-04-19 3:55PM EDT | 187.50 | 1.98 | 1.32 | 2.88 | -21.07 | -91.41% | 24 | 36 | 37.45% |
| AMAT240419C00190000 | 2024-04-19 3:58PM EDT | 190.00 | 0.10 | 0.00 | 0.22 | -4.15 | -97.65% | 793 | 1,869 | 8.11% |
| AMAT240419C00192500 | 2024-04-19 3:26PM EDT | 192.50 | 0.02 | 0.00 | 0.01 | -2.58 | -99.23% | 309 | 150 | 13.28% |
| AMAT240419C00195000 | 2024-04-19 3:31PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | -1.32 | -98.51% | 771 | 1,055 | 27.34% |
| AMAT240419C00197500 | 2024-04-19 2:41PM EDT | 197.50 | 0.02 | 0.01 | 0.03 | -0.62 | -96.88% | 140 | 472 | 37.50% |
| AMAT240419C00200000 | 2024-04-19 3:46PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | -0.16 | -88.89% | 264 | 3,415 | 47.27% |
| AMAT240419C00202500 | 2024-04-19 2:34PM EDT | 202.50 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 133 | 756 | 51.56% |
| AMAT240419C00205000 | 2024-04-19 3:45PM EDT | 205.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 71 | 1,684 | 60.16% |
| AMAT240419C00207500 | 2024-04-19 11:34AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 699 | 60.94% |
| AMAT240419C00210000 | 2024-04-19 3:36PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 3,852 | 68.75% |
| AMAT240419C00212500 | 2024-04-19 12:46PM EDT | 212.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 1,276 | 84.38% |
| AMAT240419C00215000 | 2024-04-19 1:22PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 2,356 | 81.25% |
| AMAT240419C00217500 | 2024-04-19 3:34PM EDT | 217.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 44 | 1,170 | 99.22% |
| AMAT240419C00220000 | 2024-04-19 1:49PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,548 | 96.88% |
| AMAT240419C00222500 | 2024-04-19 3:50PM EDT | 222.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 1,015 | 114.06% |
| AMAT240419C00225000 | 2024-04-19 3:31PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,765 | 115.63% |
| AMAT240419C00227500 | 2024-04-19 3:12PM EDT | 227.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 411 | 128.13% |
| AMAT240419C00230000 | 2024-04-19 3:31PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 5,167 | 121.88% |
| AMAT240419C00232500 | 2024-04-19 1:58PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 192 | 128.13% |
| AMAT240419C00235000 | 2024-04-19 1:49PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 13 | 460 | 148.44% |
| AMAT240419C00237500 | 2024-04-15 11:54AM EDT | 237.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 156.25% |
| AMAT240419C00240000 | 2024-04-18 9:34AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 812 | 162.50% |
| AMAT240419C00245000 | 2024-04-15 3:49PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 119 | 175.00% |
| AMAT240419C00250000 | 2024-04-19 11:07AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 1,134 | 168.75% |
| AMAT240419C00260000 | 2024-04-18 2:35PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 490 | 209.38% |
| AMAT240419C00270000 | 2024-04-18 1:21PM EDT | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 231.25% |
| AMAT240419C00280000 | 2024-04-08 10:04AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 89 | 253.13% |
| AMAT240419C00290000 | 2024-03-18 10:12AM EDT | 290.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 281.25% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00070000 | 2024-03-25 12:59PM EDT | 70.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 637.50% |
| AMAT240419P00075000 | 2024-02-13 11:04AM EDT | 75.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 1 | 5 | 793.75% |
| AMAT240419P00080000 | 2024-03-19 10:04AM EDT | 80.00 | 0.09 | 0.00 | 2.08 | 0.00 | - | 1 | 13 | 957.42% |
| AMAT240419P00085000 | 2024-04-19 2:30PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 518.75% |
| AMAT240419P00090000 | 2024-02-13 11:04AM EDT | 90.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 4 | 81 | 606.25% |
| AMAT240419P00095000 | 2024-04-08 11:21AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 450.00% |
| AMAT240419P00100000 | 2024-04-09 3:55PM EDT | 100.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 1 | 317 | 532.81% |
| AMAT240419P00105000 | 2024-03-19 10:30AM EDT | 105.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 86 | 689.65% |
| AMAT240419P00110000 | 2024-04-09 3:55PM EDT | 110.00 | 0.15 | 0.00 | 0.48 | 0.00 | - | 1 | 128 | 496.09% |
| AMAT240419P00115000 | 2024-03-26 2:12PM EDT | 115.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 5 | 389 | 460.94% |
| AMAT240419P00120000 | 2024-04-17 2:42PM EDT | 120.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 358 | 275.00% |
| AMAT240419P00125000 | 2024-04-18 9:46AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 714 | 268.75% |
| AMAT240419P00130000 | 2024-04-03 10:30AM EDT | 130.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 622 | 326.17% |
| AMAT240419P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 787 | 301.95% |
| AMAT240419P00140000 | 2024-04-18 2:40PM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 203 | 312 | 215.63% |
| AMAT240419P00145000 | 2024-04-09 12:33PM EDT | 145.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 1 | 345 | 267.19% |
| AMAT240419P00150000 | 2024-04-18 11:15AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,691 | 150.00% |
| AMAT240419P00155000 | 2024-04-17 11:38AM EDT | 155.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 1,561 | 153.13% |
| AMAT240419P00160000 | 2024-04-18 11:15AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 1,050 | 112.50% |
| AMAT240419P00165000 | 2024-04-18 11:54AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 2,234 | 93.75% |
| AMAT240419P00170000 | 2024-04-19 10:29AM EDT | 170.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 11 | 5,534 | 99.80% |
| AMAT240419P00175000 | 2024-04-18 1:11PM EDT | 175.00 | 0.01 | 0.00 | 0.48 | -0.01 | -50.00% | 2 | 993 | 99.02% |
| AMAT240419P00177500 | 2024-04-19 10:29AM EDT | 177.50 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 10 | 66 | 58.59% |
| AMAT240419P00180000 | 2024-04-19 3:37PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 47 | 1,934 | 51.95% |
| AMAT240419P00182500 | 2024-04-19 3:12PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 748 | 32.03% |
| AMAT240419P00185000 | 2024-04-19 3:57PM EDT | 185.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 146 | 1,030 | 27.34% |
| AMAT240419P00187500 | 2024-04-19 3:38PM EDT | 187.50 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 1,778 | 3,045 | 15.04% |
| AMAT240419P00190000 | 2024-04-19 3:57PM EDT | 190.00 | 0.25 | 0.15 | 0.53 | -0.14 | -35.90% | 2,673 | 3,132 | 10.21% |
| AMAT240419P00192500 | 2024-04-19 3:56PM EDT | 192.50 | 2.62 | 1.92 | 4.70 | +1.66 | +172.92% | 1,704 | 1,391 | 78.91% |
| AMAT240419P00195000 | 2024-04-19 3:50PM EDT | 195.00 | 5.20 | 3.55 | 7.25 | +3.10 | +147.62% | 347 | 951 | 102.49% |
| AMAT240419P00197500 | 2024-04-19 3:54PM EDT | 197.50 | 7.85 | 6.40 | 9.70 | +3.79 | +93.35% | 410 | 1,511 | 61.43% |
| AMAT240419P00200000 | 2024-04-19 3:58PM EDT | 200.00 | 10.20 | 10.05 | 12.35 | +4.00 | +64.52% | 598 | 6,334 | 104.98% |
| AMAT240419P00202500 | 2024-04-19 3:56PM EDT | 202.50 | 12.78 | 11.55 | 15.00 | +3.99 | +45.39% | 90 | 612 | 100.78% |
| AMAT240419P00205000 | 2024-04-19 3:55PM EDT | 205.00 | 15.63 | 13.80 | 16.50 | +4.76 | +43.79% | 66 | 969 | 147.56% |
| AMAT240419P00207500 | 2024-04-19 3:56PM EDT | 207.50 | 17.80 | 15.50 | 20.00 | +5.06 | +39.72% | 35 | 378 | 71.09% |
| AMAT240419P00210000 | 2024-04-19 3:36PM EDT | 210.00 | 21.00 | 19.20 | 21.55 | +5.09 | +31.99% | 28 | 493 | 105.66% |
| AMAT240419P00212500 | 2024-04-19 3:06PM EDT | 212.50 | 24.30 | 20.50 | 25.00 | +5.95 | +32.43% | 7 | 109 | 87.50% |
| AMAT240419P00215000 | 2024-04-17 12:38PM EDT | 215.00 | 16.30 | 23.00 | 27.50 | 0.00 | - | 418 | 8 | 95.31% |
| AMAT240419P00217500 | 2024-04-18 1:08PM EDT | 217.50 | 22.30 | 25.50 | 30.00 | 0.00 | - | 1 | 1 | 103.13% |
| AMAT240419P00220000 | 2024-04-17 3:48PM EDT | 220.00 | 19.93 | 28.00 | 32.50 | 0.00 | - | 445 | 1 | 110.94% |
| AMAT240419P00222500 | 2024-04-17 2:25PM EDT | 222.50 | 22.69 | 30.50 | 35.00 | 0.00 | - | 100 | 0 | 117.97% |
| AMAT240419P00225000 | 2024-04-17 1:53PM EDT | 225.00 | 25.45 | 33.00 | 37.50 | 0.00 | - | 55 | 0 | 125.00% |
| AMAT240419P00227500 | 2024-04-17 2:25PM EDT | 227.50 | 25.75 | 35.50 | 40.00 | 0.00 | - | 61 | 0 | 132.81% |
| AMAT240419P00230000 | 2024-04-18 10:12AM EDT | 230.00 | 33.80 | 38.00 | 42.50 | 0.00 | - | 26 | 0 | 139.06% |
| AMAT240419P00232500 | 2024-04-16 12:00PM EDT | 232.50 | 23.50 | 40.50 | 45.00 | 0.00 | - | 24 | 0 | 146.88% |
| AMAT240419P00240000 | 2024-04-19 10:06AM EDT | 240.00 | 45.45 | 48.00 | 52.50 | -40.85 | -47.33% | 2 | 0 | 167.19% |
© 2024 Yahoo. Todos los derechos reservados.