Mercados españoles cerrados en 2 hrs 27 min
IBEX 35
11.308,50 -88,70 (-0,78%) Euro Stoxx 50
4.983,55 -19,99 (-0,40%) Dólar/Euro
1,0867 -0,0039 (-0,36%) Petróleo Brent
77,11 -1,25 (-1,60%) Oro
2.353,30 -16,00 (-0,68%) Bitcoin EUR
63.431,03 -747,20 (-1,16%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 140.00 | 70.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 165.00 | 39.45 | 55.15 | 56.90 | 0.00 | - | 1 | 1 | 302.69% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 170.00 | 40.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240607C00175000 | 2024-05-30 3:14PM EDT | 175.00 | 43.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240607C00180000 | 2024-05-30 3:16PM EDT | 180.00 | 38.16 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| AMAT240607C00185000 | 2024-05-30 3:54PM EDT | 185.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AMAT240607C00190000 | 2024-05-31 1:44PM EDT | 190.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 17 | 114 | 0.00% |
| AMAT240607C00192500 | 2024-05-30 10:49AM EDT | 192.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| AMAT240607C00195000 | 2024-05-31 1:30PM EDT | 195.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 25 | 105 | 0.00% |
| AMAT240607C00200000 | 2024-06-03 1:08PM EDT | 200.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 33 | 39 | 0.00% |
| AMAT240607C00202500 | 2024-06-03 1:32PM EDT | 202.50 | 9.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| AMAT240607C00205000 | 2024-06-03 12:34PM EDT | 205.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMAT240607C00207500 | 2024-06-03 1:35PM EDT | 207.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 57 | 112 | 0.00% |
| AMAT240607C00210000 | 2024-06-03 3:59PM EDT | 210.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 284 | 442 | 0.00% |
| AMAT240607C00212500 | 2024-06-03 3:59PM EDT | 212.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 210 | 214 | 0.00% |
| AMAT240607C00215000 | 2024-06-03 3:59PM EDT | 215.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 449 | 631 | 0.78% |
| AMAT240607C00217500 | 2024-06-03 3:58PM EDT | 217.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 153 | 352 | 3.13% |
| AMAT240607C00220000 | 2024-06-03 3:59PM EDT | 220.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 493 | 651 | 6.25% |
| AMAT240607C00222500 | 2024-06-03 3:40PM EDT | 222.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 613 | 800 | 6.25% |
| AMAT240607C00225000 | 2024-06-03 3:59PM EDT | 225.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 992 | 2,943 | 12.50% |
| AMAT240607C00227500 | 2024-06-03 3:58PM EDT | 227.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 183 | 220 | 12.50% |
| AMAT240607C00230000 | 2024-06-03 3:59PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 625 | 861 | 12.50% |
| AMAT240607C00232500 | 2024-06-03 3:45PM EDT | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 118 | 12.50% |
| AMAT240607C00235000 | 2024-06-03 12:13PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 203 | 25.00% |
| AMAT240607C00237500 | 2024-06-03 3:38PM EDT | 237.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 25.00% |
| AMAT240607C00240000 | 2024-06-03 12:13PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 25.00% |
| AMAT240607C00242500 | 2024-05-31 9:39AM EDT | 242.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| AMAT240607C00245000 | 2024-05-31 11:09AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 25.00% |
| AMAT240607C00250000 | 2024-05-29 10:56AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| AMAT240607C00255000 | 2024-06-03 1:44PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 383 | 25.00% |
| AMAT240607C00260000 | 2024-05-28 11:04AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| AMAT240607C00265000 | 2024-06-03 9:47AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| AMAT240607C00270000 | 2024-06-03 2:27PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| AMAT240607C00275000 | 2024-06-03 3:49PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 73 | 50.00% |
| AMAT240607C00280000 | 2024-05-31 9:44AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMAT240607C00290000 | 2024-06-03 9:56AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00135000 | 2024-05-21 3:24PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 513 | 50.00% |
| AMAT240607P00145000 | 2024-05-16 2:47PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| AMAT240607P00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| AMAT240607P00160000 | 2024-05-28 2:00PM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| AMAT240607P00165000 | 2024-06-03 10:23AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 50.00% |
| AMAT240607P00175000 | 2024-05-23 9:31AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| AMAT240607P00180000 | 2024-05-31 3:30PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 58 | 25.00% |
| AMAT240607P00185000 | 2024-06-03 3:40PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 356 | 25.00% |
| AMAT240607P00187500 | 2024-06-03 11:48AM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| AMAT240607P00190000 | 2024-06-03 1:18PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 66 | 205 | 25.00% |
| AMAT240607P00192500 | 2024-06-03 3:44PM EDT | 192.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 711 | 685 | 25.00% |
| AMAT240607P00195000 | 2024-06-03 3:44PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 75 | 218 | 25.00% |
| AMAT240607P00197500 | 2024-06-03 3:15PM EDT | 197.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 537 | 557 | 12.50% |
| AMAT240607P00200000 | 2024-06-03 3:43PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 180 | 413 | 12.50% |
| AMAT240607P00202500 | 2024-06-03 3:00PM EDT | 202.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 141 | 200 | 12.50% |
| AMAT240607P00205000 | 2024-06-03 3:53PM EDT | 205.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 219 | 433 | 12.50% |
| AMAT240607P00207500 | 2024-06-03 3:51PM EDT | 207.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 128 | 400 | 6.25% |
| AMAT240607P00210000 | 2024-06-03 3:50PM EDT | 210.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 312 | 620 | 6.25% |
| AMAT240607P00212500 | 2024-06-03 3:53PM EDT | 212.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 142 | 341 | 1.56% |
| AMAT240607P00215000 | 2024-06-03 3:56PM EDT | 215.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 77 | 365 | 0.00% |
| AMAT240607P00217500 | 2024-06-03 3:45PM EDT | 217.50 | 5.92 | 0.00 | 0.00 | 0.00 | - | 65 | 1,017 | 0.00% |
| AMAT240607P00220000 | 2024-06-03 3:45PM EDT | 220.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 62 | 1,406 | 0.00% |
| AMAT240607P00222500 | 2024-06-03 11:43AM EDT | 222.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 374 | 0.00% |
| AMAT240607P00225000 | 2024-06-03 10:47AM EDT | 225.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 0.00% |
| AMAT240607P00227500 | 2024-06-03 10:58AM EDT | 227.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AMAT240607P00230000 | 2024-05-28 1:35PM EDT | 230.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMAT240607P00232500 | 2024-05-29 9:39AM EDT | 232.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240607P00235000 | 2024-05-31 3:55PM EDT | 235.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240607P00237500 | 2024-06-03 9:32AM EDT | 237.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240607P00255000 | 2024-05-23 10:26AM EDT | 255.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.