Mercados españoles cerrados en 1 hr 33 mins
IBEX 35
10.880,10 +25,70 (+0,24%) Euro Stoxx 50
4.908,92 -12,30 (-0,25%) Dólar/Euro
1,0691 -0,0027 (-0,26%) Petróleo Brent
83,60 +0,16 (+0,19%) Oro
2.297,90 -13,10 (-0,57%) Bitcoin EUR
54.727,59 +1.111,59 (+2,07%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:57AM EDT. Mercado abierto.
Precio de ejercicio:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00135000 | 2024-04-26 11:22AM EDT | 2024-05-03 | 67.28 | 59.75 | 62.35 | 0.00 | - | 9 | 9 | 309.28% |
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 2024-05-17 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 62.39 | 60.40 | 63.95 | 0.00 | - | 8 | 345 | 58.25% |
| AMAT240719C00135000 | 2024-02-22 12:12PM EDT | 2024-07-19 | 67.35 | 75.90 | 79.80 | 0.00 | - | 1 | 32 | 132.61% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 2024-09-20 | 73.89 | 63.15 | 65.65 | 0.00 | - | 1 | 18 | 50.15% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 70.52 | 65.30 | 66.40 | 0.00 | - | 1 | 2 | 52.08% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 75.40 | 66.25 | 68.00 | 0.00 | - | 2 | 2 | 52.77% |
| AMAT241220C00135000 | 2024-02-16 1:26PM EDT | 2024-12-20 | 77.30 | 70.85 | 72.05 | 0.00 | - | 1 | 4 | 61.02% |
| AMAT250117C00135000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 69.00 | 68.35 | 69.60 | +0.43 | +0.63% | 2 | 2,036 | 51.19% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 2025-06-20 | 85.93 | 73.20 | 75.65 | 0.00 | - | 2 | 9 | 51.49% |
| AMAT260116C00135000 | 2024-04-22 1:14PM EDT | 2026-01-16 | 72.90 | 78.65 | 81.45 | 0.00 | - | 4 | 30 | 50.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00135000 | 2024-04-25 9:57AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 133 | 72.66% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.75 | 0.00 | - | 14 | 24 | 79.49% |
| AMAT240621P00135000 | 2024-04-25 12:09PM EDT | 2024-06-21 | 0.21 | 0.23 | 0.30 | 0.00 | - | 46 | 1,880 | 50.44% |
| AMAT240719P00135000 | 2024-04-17 3:13PM EDT | 2024-07-19 | 0.64 | 0.48 | 0.55 | 0.00 | - | 1 | 107 | 45.95% |
| AMAT240920P00135000 | 2024-04-22 1:45PM EDT | 2024-09-20 | 1.79 | 1.32 | 1.41 | 0.00 | - | 47 | 398 | 41.79% |
| AMAT241018P00135000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 1.83 | 1.75 | 1.84 | 0.00 | - | 5 | 11 | 40.77% |
| AMAT241115P00135000 | 2024-04-16 10:54AM EDT | 2024-11-15 | 2.13 | 2.36 | 2.45 | 0.00 | - | 71 | 32 | 40.78% |
| AMAT241220P00135000 | 2024-04-10 12:21PM EDT | 2024-12-20 | 2.49 | 2.90 | 3.05 | 0.00 | - | 5 | 100 | 40.03% |
| AMAT250117P00135000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 3.16 | 3.30 | 3.50 | 0.00 | - | 2 | 1,301 | 39.43% |
| AMAT250321P00135000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 3.90 | 4.50 | 4.70 | 0.00 | - | 10 | 22 | 38.93% |
| AMAT250620P00135000 | 2024-04-30 1:50PM EDT | 2025-06-20 | 5.80 | 6.20 | 7.45 | 0.00 | - | 3 | 161 | 40.71% |
| AMAT260116P00135000 | 2024-04-22 12:17PM EDT | 2026-01-16 | 10.25 | 8.65 | 10.10 | 0.00 | - | 42 | 73 | 37.63% |
© 2024 Yahoo. Todos los derechos reservados.