Mercados españoles abiertos en 7 hrs 39 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
1,0733 +0,0006 (+0,05%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.235,89 +1.244,00 (+2,30%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 2024-05-03 | 63.60 | 55.60 | 59.30 | 0.00 | - | 1 | 1 | 327.83% |
| AMAT240510C00140000 | 2024-04-29 11:22AM EDT | 2024-05-10 | 63.75 | 56.55 | 59.00 | 0.00 | - | 1 | 4 | 146.05% |
| AMAT240517C00140000 | 2024-04-15 12:40PM EDT | 2024-05-17 | 70.38 | 56.00 | 59.45 | 0.00 | - | 2 | 29 | 118.85% |
| AMAT240621C00140000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 53.95 | 57.80 | 60.25 | 0.00 | - | 44 | 607 | 61.65% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 110.12% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 61.25 | 62.60 | 0.00 | - | 1 | 51 | 52.41% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 61.35% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 72.76 | 64.50 | 65.85 | 0.00 | - | 1 | 18 | 50.68% |
| AMAT250117C00140000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 64.77 | 65.80 | 66.55 | -7.88 | -10.85% | 1 | 1,444 | 50.46% |
| AMAT250321C00140000 | 2024-04-12 12:35PM EDT | 2025-03-21 | 77.95 | 67.90 | 69.20 | 0.00 | - | 2 | 7 | 50.52% |
| AMAT250620C00140000 | 2024-04-17 11:19AM EDT | 2025-06-20 | 77.00 | 70.85 | 72.45 | 0.00 | - | - | 1 | 50.35% |
| AMAT260116C00140000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 81.80 | 76.30 | 79.50 | 0.00 | - | 1 | 48 | 52.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.99 | 0.00 | - | - | 8 | 303.61% |
| AMAT240517P00140000 | 2024-05-02 10:49AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 2 | 106 | 68.16% |
| AMAT240531P00140000 | 2024-05-01 10:37AM EDT | 2024-05-31 | 0.16 | 0.11 | 0.18 | 0.00 | - | 9 | 9 | 55.86% |
| AMAT240621P00140000 | 2024-05-01 10:57AM EDT | 2024-06-21 | 0.38 | 0.30 | 0.35 | 0.00 | - | 1 | 2,493 | 49.12% |
| AMAT240719P00140000 | 2024-05-02 1:45PM EDT | 2024-07-19 | 0.67 | 0.61 | 0.68 | -0.13 | -16.25% | 20 | 320 | 44.61% |
| AMAT240920P00140000 | 2024-04-25 1:48PM EDT | 2024-09-20 | 1.80 | 1.62 | 1.73 | 0.00 | - | 10 | 1,056 | 41.08% |
| AMAT241018P00140000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 1.87 | 2.14 | 2.35 | 0.00 | - | 1 | 65 | 40.75% |
| AMAT241115P00140000 | 2024-05-02 2:35PM EDT | 2024-11-15 | 2.85 | 2.83 | 3.05 | +0.34 | +13.55% | 3 | 4 | 40.72% |
| AMAT241220P00140000 | 2024-05-02 10:54AM EDT | 2024-12-20 | 3.70 | 3.30 | 3.65 | +0.41 | +12.46% | 1 | 63 | 39.69% |
| AMAT250117P00140000 | 2024-04-29 11:29AM EDT | 2025-01-17 | 3.50 | 3.95 | 4.15 | 0.00 | - | 1 | 1,604 | 39.10% |
| AMAT250321P00140000 | 2024-04-25 10:01AM EDT | 2025-03-21 | 5.60 | 5.25 | 6.45 | 0.00 | - | 1 | 31 | 41.06% |
| AMAT250620P00140000 | 2024-04-30 1:50PM EDT | 2025-06-20 | 6.75 | 7.05 | 7.50 | 0.00 | - | 13 | 131 | 38.49% |
| AMAT260116P00140000 | 2024-05-01 1:15PM EDT | 2026-01-16 | 11.05 | 10.15 | 11.15 | 0.00 | - | 3 | 293 | 37.18% |
© 2024 Yahoo. Todos los derechos reservados.