Mercados españoles cerrados en 5 hrs 22 min
IBEX 35
11.325,10 +25,80 (+0,23%) Euro Stoxx 50
5.054,35 -18,10 (-0,36%) Dólar/Euro
1,0845 -0,0025 (-0,23%) Petróleo Brent
83,38 +0,11 (+0,13%) Oro
2.386,70 +1,20 (+0,05%) Bitcoin EUR
61.148,43 +75,99 (+0,12%)
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 comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00075000 | 2024-05-16 3:28PM EDT | 75.00 | 140.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 90.00 | 115.80 | 112.35 | 114.05 | 0.00 | - | 2 | 1 | 0.00% |
| AMAT240517C00100000 | 2024-05-16 11:56AM EDT | 100.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00105000 | 2024-04-12 10:56AM EDT | 105.00 | 103.09 | 103.05 | 106.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240517C00110000 | 2024-05-15 2:37PM EDT | 110.00 | 106.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMAT240517C00120000 | 2024-05-01 9:59AM EDT | 120.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517C00125000 | 2024-05-14 3:36PM EDT | 125.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00130000 | 2024-05-15 2:09PM EDT | 130.00 | 86.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517C00135000 | 2024-05-15 11:56AM EDT | 135.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00140000 | 2024-05-14 10:52AM EDT | 140.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240517C00145000 | 2024-05-16 3:14PM EDT | 145.00 | 70.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240517C00150000 | 2024-05-16 12:12PM EDT | 150.00 | 67.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517C00155000 | 2024-05-16 2:11PM EDT | 155.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240517C00160000 | 2024-05-16 11:20AM EDT | 160.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00165000 | 2024-05-16 1:09PM EDT | 165.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517C00170000 | 2024-05-16 3:43PM EDT | 170.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMAT240517C00172500 | 2024-05-10 11:14AM EDT | 172.50 | 37.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00175000 | 2024-05-16 3:49PM EDT | 175.00 | 39.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240517C00177500 | 2024-05-10 11:49AM EDT | 177.50 | 32.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240517C00180000 | 2024-05-16 3:56PM EDT | 180.00 | 34.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240517C00182500 | 2024-05-10 10:59AM EDT | 182.50 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00185000 | 2024-05-16 3:56PM EDT | 185.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240517C00187500 | 2024-05-15 11:12AM EDT | 187.50 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517C00190000 | 2024-05-16 3:59PM EDT | 190.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMAT240517C00192500 | 2024-05-16 3:45PM EDT | 192.50 | 23.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517C00195000 | 2024-05-16 3:58PM EDT | 195.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMAT240517C00197500 | 2024-05-16 12:28PM EDT | 197.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00200000 | 2024-05-16 3:57PM EDT | 200.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| AMAT240517C00202500 | 2024-05-16 3:56PM EDT | 202.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240517C00205000 | 2024-05-16 3:58PM EDT | 205.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMAT240517C00207500 | 2024-05-16 3:56PM EDT | 207.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AMAT240517C00210000 | 2024-05-16 3:57PM EDT | 210.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| AMAT240517C00212500 | 2024-05-16 3:59PM EDT | 212.50 | 5.96 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| AMAT240517C00215000 | 2024-05-16 3:59PM EDT | 215.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2,058 | 0 | 3.13% |
| AMAT240517C00217500 | 2024-05-16 3:59PM EDT | 217.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,712 | 0 | 6.25% |
| AMAT240517C00220000 | 2024-05-16 3:59PM EDT | 220.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 4,215 | 0 | 12.50% |
| AMAT240517C00222500 | 2024-05-16 3:59PM EDT | 222.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 12.50% |
| AMAT240517C00225000 | 2024-05-16 3:59PM EDT | 225.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3,497 | 0 | 25.00% |
| AMAT240517C00227500 | 2024-05-16 3:59PM EDT | 227.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 25.00% |
| AMAT240517C00230000 | 2024-05-16 3:59PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,793 | 0 | 25.00% |
| AMAT240517C00232500 | 2024-05-16 3:59PM EDT | 232.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 25.00% |
| AMAT240517C00235000 | 2024-05-16 3:59PM EDT | 235.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,261 | 0 | 50.00% |
| AMAT240517C00237500 | 2024-05-16 3:59PM EDT | 237.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,677 | 0 | 50.00% |
| AMAT240517C00240000 | 2024-05-16 3:59PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,942 | 0 | 50.00% |
| AMAT240517C00245000 | 2024-05-16 3:59PM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 50.00% |
| AMAT240517C00247500 | 2024-05-16 3:59PM EDT | 247.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 50.00% |
| AMAT240517C00250000 | 2024-05-16 3:59PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,404 | 0 | 50.00% |
| AMAT240517C00255000 | 2024-05-16 3:42PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AMAT240517C00260000 | 2024-05-16 3:59PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 50.00% |
| AMAT240517C00265000 | 2024-05-16 3:48PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AMAT240517C00270000 | 2024-05-16 3:03PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| AMAT240517C00280000 | 2024-05-16 3:17PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMAT240517C00290000 | 2024-05-16 2:40PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AMAT240517C00300000 | 2024-05-16 3:37PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMAT240517C00310000 | 2024-04-26 9:55AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00075000 | 2024-04-03 9:30AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 50.00% |
| AMAT240517P00080000 | 2024-03-01 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 24 | 24 | 814.06% |
| AMAT240517P00085000 | 2024-03-01 11:37AM EDT | 85.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 150 | 172 | 767.19% |
| AMAT240517P00090000 | 2024-04-19 11:44AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 95.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 689.84% |
| AMAT240517P00100000 | 2024-05-03 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 105.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 564.06% |
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 115.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 542.97% |
| AMAT240517P00120000 | 2024-04-22 11:21AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00125000 | 2024-05-07 10:42AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240517P00130000 | 2024-05-15 2:27PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240517P00135000 | 2024-05-16 1:56PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240517P00140000 | 2024-05-10 10:50AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| AMAT240517P00145000 | 2024-05-16 1:56PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240517P00150000 | 2024-05-15 3:19PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMAT240517P00155000 | 2024-05-14 12:59PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240517P00160000 | 2024-05-16 3:22PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240517P00165000 | 2024-05-16 3:44PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AMAT240517P00167500 | 2024-05-16 11:11AM EDT | 167.50 | 0.01 | 0.00 | 2.13 | -0.04 | -80.00% | 2 | 1 | 324.22% |
| AMAT240517P00170000 | 2024-05-16 3:50PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AMAT240517P00172500 | 2024-05-14 1:56PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| AMAT240517P00175000 | 2024-05-16 3:58PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| AMAT240517P00177500 | 2024-05-16 10:53AM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMAT240517P00180000 | 2024-05-16 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| AMAT240517P00182500 | 2024-05-16 3:55PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 50.00% |
| AMAT240517P00185000 | 2024-05-16 3:59PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 50.00% |
| AMAT240517P00187500 | 2024-05-16 3:59PM EDT | 187.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 50.00% |
| AMAT240517P00190000 | 2024-05-16 3:59PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,341 | 0 | 50.00% |
| AMAT240517P00192500 | 2024-05-16 3:59PM EDT | 192.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 50.00% |
| AMAT240517P00195000 | 2024-05-16 3:59PM EDT | 195.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,659 | 0 | 50.00% |
| AMAT240517P00197500 | 2024-05-16 3:59PM EDT | 197.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,334 | 0 | 25.00% |
| AMAT240517P00200000 | 2024-05-16 3:59PM EDT | 200.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3,554 | 0 | 25.00% |
| AMAT240517P00202500 | 2024-05-16 3:59PM EDT | 202.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2,272 | 0 | 25.00% |
| AMAT240517P00205000 | 2024-05-16 3:59PM EDT | 205.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3,524 | 0 | 25.00% |
| AMAT240517P00207500 | 2024-05-16 3:59PM EDT | 207.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,632 | 0 | 12.50% |
| AMAT240517P00210000 | 2024-05-16 3:59PM EDT | 210.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3,672 | 0 | 12.50% |
| AMAT240517P00212500 | 2024-05-16 3:59PM EDT | 212.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 3.13% |
| AMAT240517P00215000 | 2024-05-16 3:59PM EDT | 215.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 0.00% |
| AMAT240517P00217500 | 2024-05-16 3:59PM EDT | 217.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 0.00% |
| AMAT240517P00220000 | 2024-05-16 3:58PM EDT | 220.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AMAT240517P00222500 | 2024-05-16 3:57PM EDT | 222.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMAT240517P00225000 | 2024-05-16 3:57PM EDT | 225.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| AMAT240517P00230000 | 2024-05-16 3:50PM EDT | 230.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 240.00 | 34.22 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 297.27% |
© 2024 Yahoo. Todos los derechos reservados.