AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMAT180727C000390002018-07-13 11:47PM EDT39.006.907.157.250.00-18360.00%
AMAT180727C000400002018-07-20 10:15AM EDT40.006.646.556.95-1.88-22.07%333597.07%
AMAT180727C000410002018-07-02 3:38PM EDT41.004.855.355.60+4.85+100.00%31300.00%
AMAT180727C000420002018-07-20 2:18PM EDT42.004.784.754.85-0.17-3.43%13051.56%
AMAT180727C000425002018-07-20 11:45PM EDT42.505.054.254.350.00-8855.47%
AMAT180727C000430002018-06-27 2:23PM EDT43.003.453.353.80+3.45+100.00%181842.19%
AMAT180727C000440002018-07-20 3:54PM EDT44.002.852.862.90+0.05+1.79%1521844.34%
AMAT180727C000450002018-07-20 1:45PM EDT45.002.041.972.00+0.05+2.51%7232739.36%
AMAT180727C000455002018-07-20 3:48PM EDT45.501.581.502.68-0.02-1.25%124563.57%
AMAT180727C000460002018-07-20 2:46PM EDT46.001.141.211.23-0.20-14.93%5735036.62%
AMAT180727C000465002018-07-20 3:18PM EDT46.500.870.880.92-0.10-10.31%15845335.94%
AMAT180727C000470002018-07-20 3:59PM EDT47.000.630.640.65-0.11-14.86%8281,39234.86%
AMAT180727C000475002018-07-20 3:54PM EDT47.500.420.430.45-0.11-20.75%40592134.67%
AMAT180727C000480002018-07-20 3:53PM EDT48.000.280.280.30-0.12-30.00%2581,64134.57%
AMAT180727C000485002018-07-20 3:56PM EDT48.500.180.170.19-0.08-30.77%11728834.38%
AMAT180727C000490002018-07-20 3:30PM EDT49.000.110.110.12-0.08-42.11%4176134.77%
AMAT180727C000495002018-07-20 10:58AM EDT49.500.080.060.08-0.12-60.00%536335.74%
AMAT180727C000500002018-07-20 3:30PM EDT50.000.060.050.06-0.02-25.00%351,47437.70%
AMAT180727C000505002018-07-19 10:31AM EDT50.500.090.020.040.00-15938.67%
AMAT180727C000510002018-07-20 3:56PM EDT51.000.030.010.030.00-1201,46940.23%
AMAT180727C000515002018-07-16 10:49AM EDT51.500.020.000.04+0.02+100.00%100046.48%
AMAT180727C000520002018-07-20 3:37PM EDT52.000.020.010.02-0.02-50.00%1177544.53%
AMAT180727C000525002018-07-20 11:45PM EDT52.500.340.010.090.00-2255.86%
AMAT180727C000530002018-07-18 1:54PM EDT53.000.040.010.090.00-18430959.38%
AMAT180727C000540002018-07-19 9:34AM EDT54.000.010.000.090.00-6028965.63%
AMAT180727C000550002018-07-06 11:45AM EDT55.000.030.010.02+0.03+100.00%115860.94%
AMAT180727C000560002018-07-20 12:38PM EDT56.000.010.000.02-0.01-50.00%22264.06%
AMAT180727C000570002018-07-05 9:30AM EDT57.000.010.000.02+0.01+100.00%11368.75%
AMAT180727C000580002018-07-02 9:58AM EDT58.000.020.000.02+0.02+100.00%1975.00%
AMAT180727C000590002018-06-27 9:36AM EDT59.000.030.000.02+0.03+100.00%10010379.69%
AMAT180727C000600002018-06-15 3:55PM EDT60.000.090.070.01+0.09+100.00%630101.56%
Ventaspara27 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMAT180727P000375002018-07-06 9:33AM EDT37.500.060.000.02+0.06+100.00%8878.13%
AMAT180727P000400002018-07-18 3:41PM EDT40.000.010.000.100.00-155973.44%
AMAT180727P000410002018-07-19 10:14AM EDT41.000.010.010.070.00-106960.94%
AMAT180727P000415002018-07-20 11:45PM EDT41.500.030.010.030.00-10050.00%
AMAT180727P000420002018-07-19 11:42AM EDT42.000.020.020.030.00-134849.22%
AMAT180727P000425002018-07-20 11:45PM EDT42.500.030.030.040.00-101046.88%
AMAT180727P000430002018-07-20 1:56PM EDT43.000.030.040.06-0.04-57.14%2018145.70%
AMAT180727P000435002018-07-20 11:45PM EDT43.500.060.060.080.00-25143.36%
AMAT180727P000440002018-07-20 9:31AM EDT44.000.160.080.10+0.05+45.45%474140.43%
AMAT180727P000445002018-07-20 3:08PM EDT44.500.130.130.14-0.08-38.10%2513138.48%
AMAT180727P000450002018-07-20 3:09PM EDT45.000.200.190.21-0.08-28.57%2958937.31%
AMAT180727P000455002018-07-20 3:54PM EDT45.500.300.280.30-0.12-28.57%7334235.84%
AMAT180727P000460002018-07-20 3:56PM EDT46.000.440.420.44-0.12-21.43%12126435.16%
AMAT180727P000465002018-07-20 3:57PM EDT46.500.620.610.63-0.15-19.48%45838434.57%
AMAT180727P000470002018-07-20 3:59PM EDT47.000.850.840.86-0.17-16.67%26153833.50%
AMAT180727P000475002018-07-20 3:19PM EDT47.501.171.141.16-0.10-7.87%468533.20%
AMAT180727P000480002018-07-20 3:44PM EDT48.001.511.491.51-0.20-11.70%2941832.91%
AMAT180727P000485002018-07-20 11:45PM EDT48.501.961.861.91+1.02+50.00%346733.01%
AMAT180727P000490002018-07-20 10:05AM EDT49.002.492.282.36+0.01+0.40%3312234.77%
AMAT180727P000500002018-07-20 9:43AM EDT50.003.673.203.30+0.32+9.55%2323237.70%
AMAT180727P000510002018-07-20 11:03AM EDT51.004.304.204.30+1.53+55.23%411146.09%
AMAT180727P000520002018-07-20 3:55PM EDT52.005.355.055.45+1.51+39.32%22072.46%
AMAT180727P000525002018-07-20 11:45PM EDT52.504.705.655.800.00-5557.81%
AMAT180727P000530002018-07-09 11:04AM EDT53.007.176.457.10+7.17+100.00%124108.20%
AMAT180727P000540002018-06-21 10:06AM EDT54.005.087.457.80+5.08+100.00%347106.54%
AMAT180727P000550002018-06-15 12:08PM EDT55.006.128.458.80+6.12+100.00%25115.63%
AMAT180727P000560002018-06-29 3:04PM EDT56.009.339.609.75+9.33+100.00%100128.71%
AMAT180727P000580002018-06-13 7:20PM EDT58.007.9411.5011.75+7.94+100.00%22140.82%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines