Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.380,17 -930,16 (-1,47%)
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:185.00
Opciones de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00185000 | 2024-05-30 3:54PM EDT | 2024-06-07 | 32.24 | 28.15 | 32.50 | 0.00 | - | 4 | 4 | 60.74% |
| AMAT240614C00185000 | 2024-05-20 1:15PM EDT | 2024-06-14 | 36.32 | 28.45 | 32.80 | 0.00 | - | 1 | 4 | 50.44% |
| AMAT240621C00185000 | 2024-05-31 10:33AM EDT | 2024-06-21 | 28.00 | 28.85 | 33.15 | -9.30 | -24.93% | 2 | 2,072 | 67.58% |
| AMAT240719C00185000 | 2024-05-31 12:09PM EDT | 2024-07-19 | 27.77 | 30.50 | 34.20 | -11.32 | -28.96% | 2 | 338 | 49.55% |
| AMAT240920C00185000 | 2024-05-20 2:39PM EDT | 2024-09-20 | 41.25 | 36.55 | 37.55 | 0.00 | - | 11 | 106 | 42.71% |
| AMAT241018C00185000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 35.62 | 37.25 | 39.75 | 0.00 | - | 4 | 31 | 43.57% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00185000 | 2024-05-30 12:30PM EDT | 2024-12-20 | 45.50 | 42.45 | 43.80 | 0.00 | - | 3 | 52 | 44.03% |
| AMAT250117C00185000 | 2024-05-31 1:18PM EDT | 2025-01-17 | 41.08 | 44.00 | 45.05 | -6.97 | -14.51% | 2 | 358 | 43.49% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 52.25 | 53.90 | 0.00 | - | 10 | 10 | 50.86% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 2025-06-20 | 53.53 | 50.00 | 52.80 | 0.00 | - | 4 | 98 | 44.08% |
| AMAT260116C00185000 | 2024-05-31 11:30AM EDT | 2026-01-16 | 57.55 | 58.85 | 61.20 | -9.57 | -14.26% | 2 | 2,152 | 44.38% |
| AMAT261218C00185000 | 2024-05-30 10:49AM EDT | 2026-12-18 | 72.50 | 70.20 | 73.60 | 0.00 | - | 6 | 6 | 46.05% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00185000 | 2024-05-31 3:24PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 4 | 307 | 49.81% |
| AMAT240614P00185000 | 2024-05-31 1:33PM EDT | 2024-06-14 | 0.24 | 0.13 | 0.18 | +0.08 | +50.00% | 7 | 34 | 40.72% |
| AMAT240621P00185000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 0.33 | 0.20 | 0.32 | +0.08 | +32.00% | 34 | 2,332 | 36.87% |
| AMAT240628P00185000 | 2024-05-31 3:02PM EDT | 2024-06-28 | 0.64 | 0.41 | 0.51 | +0.21 | +48.84% | 11 | 59 | 35.16% |
| AMAT240705P00185000 | 2024-05-31 10:50AM EDT | 2024-07-05 | 0.77 | 0.46 | 0.89 | +0.38 | +97.44% | 1 | 1 | 35.84% |
| AMAT240712P00185000 | 2024-05-30 11:05AM EDT | 2024-07-12 | 0.76 | 0.62 | 1.89 | 0.00 | - | 1 | 1 | 40.50% |
| AMAT240719P00185000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 1.12 | 1.03 | 1.20 | +0.22 | +24.44% | 372 | 850 | 32.79% |
| AMAT240920P00185000 | 2024-05-31 3:34PM EDT | 2024-09-20 | 4.50 | 4.10 | 4.35 | +0.70 | +18.42% | 117 | 550 | 33.52% |
| AMAT241018P00185000 | 2024-05-31 3:55PM EDT | 2024-10-18 | 5.40 | 5.30 | 5.50 | +0.45 | +9.09% | 26 | 566 | 33.14% |
| AMAT241115P00185000 | 2024-05-30 2:34PM EDT | 2024-11-15 | 6.45 | 6.95 | 7.20 | 0.00 | - | 20 | 171 | 34.27% |
| AMAT241220P00185000 | 2024-05-31 10:39AM EDT | 2024-12-20 | 9.01 | 8.15 | 8.45 | +1.36 | +17.78% | 8 | 141 | 33.75% |
| AMAT250117P00185000 | 2024-05-30 2:10PM EDT | 2025-01-17 | 8.40 | 9.00 | 9.30 | 0.00 | - | 3 | 437 | 33.25% |
| AMAT250321P00185000 | 2024-05-17 11:27AM EDT | 2025-03-21 | 11.89 | 10.75 | 11.55 | 0.00 | - | 2 | 22 | 33.15% |
| AMAT250620P00185000 | 2024-05-17 10:24AM EDT | 2025-06-20 | 14.85 | 13.35 | 14.40 | 0.00 | - | 1 | 383 | 32.92% |
| AMAT260116P00185000 | 2024-05-30 10:39AM EDT | 2026-01-16 | 18.15 | 16.00 | 19.45 | 0.00 | - | 8 | 90 | 31.98% |
© 2024 Yahoo. Todos los derechos reservados.