Mercados españoles cerrados en 59 mins
IBEX 35
10.880,10 +25,70 (+0,24%) Euro Stoxx 50
4.899,58 -21,64 (-0,44%) Dólar/Euro
1,0691 -0,0027 (-0,26%) Petróleo Brent
83,53 +0,09 (+0,11%) Oro
2.305,80 -5,20 (-0,23%) Bitcoin EUR
54.873,97 +1.207,87 (+2,25%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:31AM EDT. Mercado abierto.
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 2024-05-03 | 53.80 | 47.95 | 50.30 | 0.00 | - | - | 1 | 0.00% |
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 48.75 | 51.30 | 0.00 | - | 3 | 25 | 87.79% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 48.60 | 51.15 | 0.00 | - | 5 | 5 | 60.94% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 50.15 | 51.65 | 0.00 | - | 4 | 951 | 53.86% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 51.25 | 52.20 | 0.00 | - | 10 | 46 | 48.05% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 54.00 | 55.10 | 0.00 | - | 1 | 59 | 49.17% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 63.12% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 56.55 | 57.00 | 0.00 | - | 1 | 0 | 47.54% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 73.33% |
| AMAT250117C00145000 | 2024-05-01 9:35AM EDT | 2025-01-17 | 60.80 | 58.85 | 60.05 | 0.00 | - | 5 | 1,026 | 48.85% |
| AMAT250321C00145000 | 2024-05-01 10:37AM EDT | 2025-03-21 | 62.00 | 61.05 | 61.85 | 0.00 | - | 3 | 5 | 47.55% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 64.40 | 66.15 | 0.00 | - | 1 | 2 | 49.49% |
| AMAT260116C00145000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 81.86 | 69.80 | 73.05 | 0.00 | - | 3 | 121 | 49.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 12 | 207.42% |
| AMAT240510P00145000 | 2024-04-29 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 9 | 80.86% |
| AMAT240517P00145000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.12 | 0.00 | - | 3 | 216 | 64.06% |
| AMAT240524P00145000 | 2024-04-18 12:26PM EDT | 2024-05-24 | 0.26 | 0.16 | 0.22 | 0.00 | - | - | 10 | 58.59% |
| AMAT240531P00145000 | 2024-04-25 2:52PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.30 | 0.00 | - | - | 2 | 54.25% |
| AMAT240621P00145000 | 2024-04-30 11:18AM EDT | 2024-06-21 | 0.41 | 0.54 | 0.58 | 0.00 | - | 3 | 1,810 | 47.78% |
| AMAT240719P00145000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 1.04 | 0.98 | 1.06 | 0.00 | - | 2 | 86 | 43.68% |
| AMAT240920P00145000 | 2024-04-29 12:01PM EDT | 2024-09-20 | 1.79 | 2.40 | 2.49 | 0.00 | - | 1 | 870 | 40.72% |
| AMAT241018P00145000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 2.35 | 2.95 | 3.05 | 0.00 | - | 2 | 22 | 39.59% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 3.00 | 3.80 | 4.00 | 0.00 | - | 63 | 64 | 40.08% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 5.71 | 4.50 | 4.65 | 0.00 | - | 28 | 59 | 38.95% |
| AMAT250117P00145000 | 2024-04-30 10:26AM EDT | 2025-01-17 | 4.01 | 5.05 | 5.20 | 0.00 | - | 21 | 653 | 38.33% |
| AMAT250321P00145000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 6.50 | 5.85 | 6.75 | 0.00 | - | 2 | 5 | 38.06% |
| AMAT250620P00145000 | 2024-04-30 12:20PM EDT | 2025-06-20 | 7.60 | 8.55 | 9.90 | 0.00 | - | 45 | 148 | 39.65% |
| AMAT260116P00145000 | 2024-05-01 3:42PM EDT | 2026-01-16 | 11.80 | 12.05 | 12.45 | 0.00 | - | 2 | 198 | 36.04% |
© 2024 Yahoo. Todos los derechos reservados.