Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.745,31 -466,48 (-0,75%)
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:
Precio de ejercicio:125.00
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00125000 | 2024-06-07 1:13PM EDT | 2024-06-21 | 97.50 | 111.25 | 112.55 | 0.00 | - | 1 | 489 | 235.35% |
| AMAT240719C00125000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 91.00 | 111.90 | 113.40 | 0.00 | - | 2 | 12 | 108.30% |
| AMAT240816C00125000 | 2024-05-31 11:09AM EDT | 2024-08-16 | 87.66 | 112.05 | 114.00 | 0.00 | - | 2 | 2 | 87.79% |
| AMAT240920C00125000 | 2024-06-13 12:23PM EDT | 2024-09-20 | 112.00 | 112.80 | 114.30 | 0.00 | - | 1 | 13 | 76.56% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 2024-12-20 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT250117C00125000 | 2024-06-12 2:23PM EDT | 2025-01-17 | 116.62 | 114.85 | 116.85 | 0.00 | - | 5 | 130 | 64.00% |
| AMAT250321C00125000 | 2024-06-10 10:29AM EDT | 2025-03-21 | 105.05 | 115.00 | 118.35 | 0.00 | - | 5 | 31 | 59.47% |
| AMAT260116C00125000 | 2024-05-23 9:39AM EDT | 2026-01-16 | 111.78 | 120.55 | 124.80 | 0.00 | - | 1 | 561 | 54.12% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00125000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.30 | 0.00 | - | 4 | 3,091 | 197.27% |
| AMAT240719P00125000 | 2024-05-24 1:04PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.31 | 0.00 | - | 110 | 510 | 88.48% |
| AMAT240920P00125000 | 2024-05-23 1:51PM EDT | 2024-09-20 | 0.20 | 0.06 | 0.43 | 0.00 | - | 3 | 222 | 56.20% |
| AMAT241018P00125000 | 2024-06-12 1:27PM EDT | 2024-10-18 | 0.20 | 0.09 | 0.50 | 0.00 | - | 65 | 141 | 50.88% |
| AMAT241115P00125000 | 2024-05-28 12:59PM EDT | 2024-11-15 | 0.46 | 0.05 | 0.38 | 0.00 | - | 100 | 110 | 47.78% |
| AMAT241220P00125000 | 2024-06-13 10:11AM EDT | 2024-12-20 | 0.44 | 0.40 | 0.52 | 0.00 | - | 1 | 152 | 45.29% |
| AMAT250117P00125000 | 2024-06-13 10:12AM EDT | 2025-01-17 | 0.59 | 0.53 | 0.67 | 0.00 | - | 1 | 2,687 | 44.09% |
| AMAT250321P00125000 | 2024-06-06 11:52AM EDT | 2025-03-21 | 1.48 | 0.00 | 3.05 | 0.00 | - | 30 | 38 | 53.16% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 2025-06-20 | 2.88 | 0.15 | 3.70 | 0.00 | - | 10 | 11 | 48.56% |
| AMAT260116P00125000 | 2024-06-12 3:50PM EDT | 2026-01-16 | 3.25 | 2.73 | 3.80 | 0.00 | - | 4 | 99 | 39.08% |
| AMAT261218P00125000 | 2024-06-05 1:17PM EDT | 2026-12-18 | 7.15 | 4.70 | 8.45 | 0.00 | - | - | 2 | 39.69% |
© 2024 Yahoo. Todos los derechos reservados.