Mercados españoles abiertos en 4 hrs 24 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
1,0738 +0,0010 (+0,10%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.590,71 +2.326,54 (+4,37%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00130000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 66.60 | 66.55 | 69.55 | 0.00 | - | 1 | 7 | 93.36% |
| AMAT240531C00130000 | 2024-04-15 1:07PM EDT | 2024-05-31 | 80.32 | 67.05 | 68.90 | 0.00 | - | - | 2 | 60.94% |
| AMAT240621C00130000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 73.22 | 67.65 | 69.65 | 0.00 | - | 1 | 928 | 67.09% |
| AMAT240719C00130000 | 2024-04-17 10:23AM EDT | 2024-07-19 | 73.74 | 68.65 | 70.10 | 0.00 | - | 1 | 22 | 62.18% |
| AMAT240920C00130000 | 2024-02-13 3:37PM EDT | 2024-09-20 | 56.55 | 74.75 | 76.10 | 0.00 | - | 5 | 31 | 75.57% |
| AMAT241018C00130000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 75.02 | 71.25 | 72.70 | 0.00 | - | - | 1 | 55.74% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 72.10 | 73.75 | 0.00 | - | 4 | 10 | 55.28% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 73.05 | 74.35 | 0.00 | - | 1 | 14 | 53.52% |
| AMAT250117C00130000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 73.40 | 74.05 | 74.85 | -7.69 | -9.48% | 1 | 362 | 52.81% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 78.35 | 81.35 | 0.00 | - | 1 | 8 | 53.43% |
| AMAT260116C00130000 | 2024-04-26 10:40AM EDT | 2026-01-16 | 87.90 | 83.35 | 85.50 | 0.00 | - | 3 | 81 | 50.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 2024-05-01 2:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 90.63% |
| AMAT240517P00130000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.08 | 0.00 | - | 14 | 34 | 80.08% |
| AMAT240524P00130000 | 2024-04-18 9:31AM EDT | 2024-05-24 | 0.38 | 0.02 | 0.47 | 0.00 | - | - | 1 | 83.59% |
| AMAT240621P00130000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.27 | 0.15 | 0.21 | 0.00 | - | 5 | 1,902 | 53.03% |
| AMAT240719P00130000 | 2024-04-29 2:53PM EDT | 2024-07-19 | 0.32 | 0.34 | 0.40 | 0.00 | - | 2 | 91 | 48.05% |
| AMAT240920P00130000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.93 | 0.98 | 1.08 | 0.00 | - | 1 | 329 | 43.21% |
| AMAT241018P00130000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 1.84 | 1.34 | 1.42 | 0.00 | - | 1 | 23 | 41.97% |
| AMAT241115P00130000 | 2024-04-29 1:32PM EDT | 2024-11-15 | 1.54 | 1.67 | 2.05 | 0.00 | - | 10 | 38 | 42.52% |
| AMAT241220P00130000 | 2024-04-25 1:27PM EDT | 2024-12-20 | 2.44 | 2.30 | 2.43 | 0.00 | - | 1 | 139 | 40.97% |
| AMAT250117P00130000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 2.86 | 2.54 | 2.94 | 0.00 | - | 1 | 1,638 | 40.80% |
| AMAT250321P00130000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 3.45 | 3.60 | 5.95 | 0.00 | - | 40 | 60 | 45.82% |
| AMAT250620P00130000 | 2024-04-30 2:12PM EDT | 2025-06-20 | 5.05 | 5.25 | 6.65 | 0.00 | - | 323 | 268 | 42.14% |
| AMAT260116P00130000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 7.90 | 7.85 | 10.50 | 0.00 | - | 15 | 92 | 41.16% |
© 2024 Yahoo. Todos los derechos reservados.