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
62.378,16 -918,75 (-1,45%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00230000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.24 | -0.46 | -73.02% | 123 | 285 | 30.96% |
| AMAT240614C00230000 | 2024-05-31 1:41PM EDT | 2024-06-14 | 0.49 | 0.30 | 1.31 | -1.05 | -68.18% | 21 | 151 | 34.89% |
| AMAT240621C00230000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 1.42 | 1.26 | 1.50 | -0.46 | -24.47% | 373 | 2,344 | 29.90% |
| AMAT240628C00230000 | 2024-05-31 3:37PM EDT | 2024-06-28 | 2.38 | 1.50 | 2.87 | -0.65 | -21.45% | 16 | 212 | 33.69% |
| AMAT240705C00230000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 3.15 | 2.61 | 3.15 | -0.73 | -18.81% | 7 | 74 | 31.43% |
| AMAT240719C00230000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 4.35 | 4.40 | 4.60 | -0.80 | -15.53% | 345 | 5,064 | 32.01% |
| AMAT240920C00230000 | 2024-05-31 2:25PM EDT | 2024-09-20 | 11.30 | 10.95 | 11.35 | -1.15 | -9.24% | 65 | 1,275 | 36.32% |
| AMAT241018C00230000 | 2024-05-31 2:38PM EDT | 2024-10-18 | 13.46 | 13.45 | 13.70 | -1.49 | -9.97% | 66 | 964 | 37.00% |
| AMAT241115C00230000 | 2024-05-31 2:24PM EDT | 2024-11-15 | 14.75 | 16.30 | 16.65 | -3.25 | -18.06% | 38 | 705 | 38.90% |
| AMAT241220C00230000 | 2024-05-31 2:25PM EDT | 2024-12-20 | 16.85 | 16.55 | 18.70 | -3.10 | -15.54% | 22 | 139 | 38.61% |
| AMAT250117C00230000 | 2024-05-31 2:25PM EDT | 2025-01-17 | 18.45 | 20.10 | 20.45 | -6.12 | -24.91% | 14 | 532 | 38.76% |
| AMAT250321C00230000 | 2024-05-29 10:36AM EDT | 2025-03-21 | 27.05 | 23.60 | 24.45 | 0.00 | - | 11 | 83 | 39.55% |
| AMAT250620C00230000 | 2024-05-31 10:15AM EDT | 2025-06-20 | 27.40 | 28.40 | 29.60 | -3.90 | -12.46% | 25 | 88 | 40.41% |
| AMAT260116C00230000 | 2024-05-24 3:42PM EDT | 2026-01-16 | 42.80 | 37.40 | 39.00 | 0.00 | - | 11 | 96 | 41.12% |
| AMAT261218C00230000 | 2024-05-28 11:27AM EDT | 2026-12-18 | 57.14 | 49.70 | 52.85 | 0.00 | - | 3 | 8 | 43.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00230000 | 2024-05-28 1:35PM EDT | 2024-06-07 | 8.47 | 13.85 | 17.15 | 0.00 | - | 2 | 5 | 60.43% |
| AMAT240614P00230000 | 2024-05-28 1:35PM EDT | 2024-06-14 | 9.47 | 14.20 | 16.70 | 0.00 | - | 2 | 33 | 39.05% |
| AMAT240621P00230000 | 2024-05-31 2:43PM EDT | 2024-06-21 | 19.15 | 15.20 | 16.30 | +4.91 | +34.48% | 4 | 57 | 29.02% |
| AMAT240628P00230000 | 2024-05-24 11:46AM EDT | 2024-06-28 | 11.35 | 14.30 | 17.15 | 0.00 | - | 1 | 9 | 30.22% |
| AMAT240719P00230000 | 2024-05-29 12:59PM EDT | 2024-07-19 | 20.71 | 17.40 | 18.65 | +5.76 | +38.53% | 7 | 203 | 28.80% |
| AMAT240920P00230000 | 2024-05-31 1:18PM EDT | 2024-09-20 | 25.75 | 22.30 | 23.75 | +7.10 | +38.07% | 2 | 111 | 30.84% |
| AMAT241018P00230000 | 2024-05-31 3:42PM EDT | 2024-10-18 | 24.60 | 24.35 | 24.75 | +1.30 | +5.58% | 3 | 13 | 29.54% |
| AMAT241115P00230000 | 2024-05-30 2:47PM EDT | 2024-11-15 | 25.00 | 26.20 | 26.80 | 0.00 | - | 2 | 120 | 30.60% |
| AMAT241220P00230000 | 2024-05-31 2:36PM EDT | 2024-12-20 | 30.40 | 27.80 | 29.35 | +4.45 | +17.15% | 3 | 30 | 31.90% |
| AMAT250117P00230000 | 2024-05-29 12:55PM EDT | 2025-01-17 | 26.50 | 28.50 | 29.45 | 0.00 | - | 7 | 78 | 30.05% |
| AMAT250321P00230000 | 2024-05-28 2:33PM EDT | 2025-03-21 | 28.50 | 29.00 | 31.65 | 0.00 | - | 8 | 562 | 29.53% |
| AMAT250620P00230000 | 2024-05-24 12:44PM EDT | 2025-06-20 | 30.30 | 32.75 | 34.75 | 0.00 | - | 1 | 18 | 29.34% |
| AMAT260116P00230000 | 2024-05-29 1:12PM EDT | 2026-01-16 | 37.55 | 37.35 | 39.95 | 0.00 | - | 2 | 136 | 28.36% |
© 2024 Yahoo. Todos los derechos reservados.