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
61.637,06 -799,51 (-1,28%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00260000 | 2024-06-13 9:49AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 2 | 545 | 29.30% |
| AMAT240628C00260000 | 2024-06-14 3:01PM EDT | 2024-06-28 | 0.50 | 0.40 | 0.46 | +0.09 | +21.95% | 8 | 125 | 31.67% |
| AMAT240705C00260000 | 2024-06-14 2:09PM EDT | 2024-07-05 | 0.96 | 0.42 | 1.10 | +0.16 | +20.00% | 10 | 10 | 32.37% |
| AMAT240712C00260000 | 2024-06-14 3:40PM EDT | 2024-07-12 | 1.59 | 1.26 | 1.83 | +0.89 | +127.14% | 6 | 12 | 32.90% |
| AMAT240719C00260000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 2.42 | 2.40 | 2.54 | -0.08 | -3.20% | 13 | 749 | 33.09% |
| AMAT240726C00260000 | 2024-06-13 3:52PM EDT | 2024-07-26 | 3.12 | 2.81 | 4.25 | 0.00 | - | 27 | 27 | 37.29% |
| AMAT240802C00260000 | 2024-06-13 2:12PM EDT | 2024-08-02 | 3.88 | 3.85 | 4.10 | 0.00 | - | 6 | 6 | 33.98% |
| AMAT240816C00260000 | 2024-06-14 11:04AM EDT | 2024-08-16 | 6.48 | 6.25 | 6.50 | +0.14 | +2.21% | 4 | 420 | 37.26% |
| AMAT240920C00260000 | 2024-06-14 1:54PM EDT | 2024-09-20 | 9.78 | 9.30 | 9.60 | +1.08 | +12.41% | 11 | 767 | 36.88% |
| AMAT241018C00260000 | 2024-06-14 2:58PM EDT | 2024-10-18 | 12.40 | 11.90 | 12.15 | +1.35 | +12.22% | 12 | 245 | 37.40% |
| AMAT241115C00260000 | 2024-06-13 11:55AM EDT | 2024-11-15 | 14.55 | 15.00 | 15.30 | 0.00 | - | 1 | 145 | 39.15% |
| AMAT241220C00260000 | 2024-06-12 12:37PM EDT | 2024-12-20 | 17.18 | 17.40 | 18.20 | 0.00 | - | 5 | 233 | 39.70% |
| AMAT250117C00260000 | 2024-06-14 11:53AM EDT | 2025-01-17 | 19.60 | 19.15 | 20.15 | +0.55 | +2.89% | 4 | 696 | 39.76% |
| AMAT250321C00260000 | 2024-06-14 2:22PM EDT | 2025-03-21 | 24.10 | 23.20 | 23.80 | +0.60 | +2.55% | 4 | 56 | 39.44% |
| AMAT250620C00260000 | 2024-06-13 10:44AM EDT | 2025-06-20 | 27.90 | 26.55 | 30.50 | 0.00 | - | 5 | 84 | 41.30% |
| AMAT260116C00260000 | 2024-06-12 11:36AM EDT | 2026-01-16 | 39.19 | 39.25 | 40.35 | 0.00 | - | 1 | 166 | 41.26% |
| AMAT261218C00260000 | 2024-06-13 10:20AM EDT | 2026-12-18 | 51.53 | 52.55 | 54.55 | 0.00 | - | 2 | 81 | 42.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00260000 | 2024-06-12 2:31PM EDT | 2024-06-28 | 22.80 | 22.35 | 23.55 | 0.00 | - | - | 1 | 33.45% |
| AMAT241018P00260000 | 2024-05-20 3:26PM EDT | 2024-10-18 | 43.50 | 30.55 | 31.80 | 0.00 | - | 1 | 2 | 31.04% |
| AMAT241115P00260000 | 2024-05-31 10:24AM EDT | 2024-11-15 | 49.25 | 32.90 | 34.15 | 0.00 | - | 1 | 1 | 32.18% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 2024-12-20 | 51.25 | 34.35 | 35.50 | 0.00 | - | 1 | 77 | 31.14% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 71.11% |
| AMAT250620P00260000 | 2024-06-12 10:17AM EDT | 2025-06-20 | 41.00 | 41.10 | 42.05 | 0.00 | - | - | 3 | 29.29% |
| AMAT260116P00260000 | 2024-06-14 11:25AM EDT | 2026-01-16 | 48.15 | 46.35 | 47.85 | +0.70 | +1.48% | 32 | 22 | 28.32% |
© 2024 Yahoo. Todos los derechos reservados.