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
61.561,76 -727,40 (-1,17%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00200000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 37.90 | 36.55 | 37.70 | +0.37 | +0.99% | 22 | 2,158 | 56.84% |
| AMAT240628C00200000 | 2024-06-12 9:53AM EDT | 2024-06-28 | 36.32 | 36.60 | 37.95 | 0.00 | - | 12 | 16 | 61.18% |
| AMAT240705C00200000 | 2024-06-10 1:55PM EDT | 2024-07-05 | 29.46 | 36.85 | 38.35 | 0.00 | - | 1 | 4 | 54.76% |
| AMAT240712C00200000 | 2024-05-31 12:41PM EDT | 2024-07-12 | 15.26 | 37.40 | 38.80 | 0.00 | - | 1 | 1 | 51.47% |
| AMAT240719C00200000 | 2024-06-14 11:37AM EDT | 2024-07-19 | 37.27 | 38.20 | 39.05 | -1.43 | -3.70% | 5 | 691 | 47.88% |
| AMAT240726C00200000 | 2024-06-10 10:08AM EDT | 2024-07-26 | 27.10 | 37.05 | 39.95 | 0.00 | - | - | 1 | 49.19% |
| AMAT240816C00200000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 41.50 | 40.90 | 41.75 | +0.73 | +1.79% | 4 | 146 | 47.89% |
| AMAT240920C00200000 | 2024-06-13 1:12PM EDT | 2024-09-20 | 43.70 | 42.90 | 43.70 | +1.26 | +2.97% | 13 | 381 | 44.37% |
| AMAT241018C00200000 | 2024-06-11 11:34AM EDT | 2024-10-18 | 37.30 | 45.00 | 46.10 | 0.00 | - | 7 | 105 | 45.13% |
| AMAT241115C00200000 | 2024-05-21 3:17PM EDT | 2024-11-15 | 35.30 | 47.35 | 48.45 | 0.00 | - | 12 | 59 | 45.87% |
| AMAT241220C00200000 | 2024-06-14 11:41AM EDT | 2024-12-20 | 48.22 | 49.15 | 50.60 | -1.58 | -3.17% | 2 | 112 | 45.44% |
| AMAT250117C00200000 | 2024-06-13 3:42PM EDT | 2025-01-17 | 51.85 | 50.25 | 51.60 | +0.30 | +0.58% | 6 | 837 | 44.13% |
| AMAT250321C00200000 | 2024-06-12 11:06AM EDT | 2025-03-21 | 54.30 | 54.00 | 55.85 | 0.00 | - | 4 | 160 | 45.17% |
| AMAT250620C00200000 | 2024-06-13 10:05AM EDT | 2025-06-20 | 59.50 | 59.05 | 60.10 | +1.16 | +1.99% | 2 | 53 | 44.62% |
| AMAT260116C00200000 | 2024-06-14 3:35PM EDT | 2026-01-16 | 69.12 | 67.75 | 69.65 | +1.79 | +2.66% | 3 | 342 | 45.18% |
| AMAT261218C00200000 | 2024-06-10 3:21PM EDT | 2026-12-18 | 74.30 | 79.50 | 82.45 | 0.00 | - | 7 | 23 | 46.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00200000 | 2024-06-14 3:03PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 17 | 2,297 | 50.00% |
| AMAT240628P00200000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.32 | -0.01 | -10.00% | 20 | 161 | 48.98% |
| AMAT240705P00200000 | 2024-06-12 2:30PM EDT | 2024-07-05 | 0.16 | 0.12 | 0.39 | 0.00 | - | 30 | 60 | 41.50% |
| AMAT240712P00200000 | 2024-06-14 12:50PM EDT | 2024-07-12 | 0.31 | 0.24 | 0.32 | +0.04 | +14.81% | 1 | 65 | 34.62% |
| AMAT240719P00200000 | 2024-06-14 3:00PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.58 | +0.01 | +1.96% | 16 | 2,271 | 34.86% |
| AMAT240726P00200000 | 2024-06-13 11:41AM EDT | 2024-07-26 | 0.72 | 0.68 | 0.97 | 0.00 | - | 2 | 14 | 35.79% |
| AMAT240816P00200000 | 2024-06-14 12:07PM EDT | 2024-08-16 | 2.20 | 2.02 | 2.11 | +0.27 | +13.99% | 17 | 300 | 36.18% |
| AMAT240920P00200000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.55 | -0.05 | -1.43% | 11 | 1,047 | 34.49% |
| AMAT241018P00200000 | 2024-06-14 2:21PM EDT | 2024-10-18 | 4.62 | 4.20 | 4.80 | -0.03 | -0.65% | 2 | 532 | 34.10% |
| AMAT241115P00200000 | 2024-06-12 10:33AM EDT | 2024-11-15 | 6.30 | 5.65 | 6.60 | 0.00 | - | 1 | 182 | 35.24% |
| AMAT241220P00200000 | 2024-06-14 11:59AM EDT | 2024-12-20 | 8.05 | 6.95 | 7.90 | +0.55 | +7.33% | 5 | 136 | 34.51% |
| AMAT250117P00200000 | 2024-06-14 2:23PM EDT | 2025-01-17 | 8.58 | 8.25 | 8.80 | +0.03 | +0.35% | 1 | 929 | 33.90% |
| AMAT250321P00200000 | 2024-06-13 3:02PM EDT | 2025-03-21 | 10.65 | 9.90 | 11.05 | 0.00 | - | 1 | 136 | 33.45% |
| AMAT250620P00200000 | 2024-06-12 10:36AM EDT | 2025-06-20 | 13.75 | 13.40 | 14.05 | 0.00 | - | 1 | 180 | 33.08% |
| AMAT260116P00200000 | 2024-06-14 11:59AM EDT | 2026-01-16 | 19.26 | 18.50 | 19.75 | +1.51 | +8.51% | 1 | 163 | 32.33% |
© 2024 Yahoo. Todos los derechos reservados.