Mercados españoles abiertos en 4 hrs 1 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0737 +0,0009 (+0,09%) Petróleo Brent
83,79 +0,12 (+0,14%) Bitcoin EUR
55.482,41 +1.988,05 (+3,72%)
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 comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00125000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 70.99 | 70.85 | 74.50 | 0.00 | - | 1 | 4 | 155.62% |
| AMAT240621C00125000 | 2024-04-19 1:17PM EDT | 2024-06-21 | 67.52 | 72.55 | 74.50 | 0.00 | - | 33 | 510 | 69.92% |
| AMAT240719C00125000 | 2024-03-12 10:05AM EDT | 2024-07-19 | 77.89 | 84.50 | 87.20 | 0.00 | - | 2 | 11 | 135.56% |
| AMAT240920C00125000 | 2024-03-21 12:45PM EDT | 2024-09-20 | 92.62 | 67.10 | 68.85 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 2024-12-20 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 61.38% |
| AMAT250117C00125000 | 2024-04-29 11:21AM EDT | 2025-01-17 | 84.25 | 78.30 | 79.65 | 0.00 | - | 5 | 131 | 54.88% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 2025-03-21 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 45.92% |
| AMAT260116C00125000 | 2024-04-22 2:35PM EDT | 2026-01-16 | 80.76 | 86.80 | 89.05 | 0.00 | - | 5 | 561 | 51.33% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00125000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.32 | 0.00 | - | 7 | 45 | 103.13% |
| AMAT240621P00125000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 0.26 | 0.11 | 0.17 | 0.00 | - | 1 | 3,093 | 55.47% |
| AMAT240719P00125000 | 2024-04-25 2:57PM EDT | 2024-07-19 | 0.33 | 0.25 | 0.31 | 0.00 | - | 40 | 513 | 49.81% |
| AMAT240920P00125000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 0.95 | 0.76 | 0.85 | 0.00 | - | 1 | 222 | 44.32% |
| AMAT241018P00125000 | 2024-04-23 2:51PM EDT | 2024-10-18 | 1.18 | 1.05 | 1.14 | 0.00 | - | 11 | 107 | 43.02% |
| AMAT241115P00125000 | 2024-04-26 10:04AM EDT | 2024-11-15 | 1.45 | 1.31 | 1.57 | 0.00 | - | 5 | 8 | 42.82% |
| AMAT241220P00125000 | 2024-05-02 11:55AM EDT | 2024-12-20 | 1.92 | 1.88 | 1.99 | -0.15 | -7.25% | 15 | 156 | 41.79% |
| AMAT250117P00125000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 1.95 | 2.16 | 2.33 | 0.00 | - | 12 | 3,287 | 41.10% |
| AMAT250321P00125000 | 2024-04-25 1:48PM EDT | 2025-03-21 | 3.05 | 2.17 | 3.30 | 0.00 | - | 5 | 7 | 40.58% |
| AMAT250620P00125000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 5.05 | 2.54 | 5.75 | 0.00 | - | 1 | 2 | 42.72% |
| AMAT260116P00125000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 7.80 | 6.90 | 7.20 | 0.00 | - | 2 | 103 | 37.71% |
© 2024 Yahoo. Todos los derechos reservados.