Mercados españoles abiertos en 5 hrs 35 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
84,03 +0,36 (+0,43%) Bitcoin EUR
55.340,16 +1.656,00 (+3,08%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00165000 | 2024-05-02 12:05PM EDT | 2024-05-10 | 32.55 | 31.60 | 34.05 | +7.05 | +27.65% | 1 | 5 | 94.29% |
| AMAT240517C00165000 | 2024-04-30 9:51AM EDT | 2024-05-17 | 32.97 | 33.10 | 34.85 | -7.70 | -18.93% | 1 | 138 | 67.63% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 39.95 | 33.40 | 34.90 | 0.00 | - | 10 | 41 | 58.15% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 33.45 | 35.35 | 0.00 | - | - | 1 | 53.32% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 33.80 | 35.75 | 0.00 | - | 1 | 1 | 51.15% |
| AMAT240621C00165000 | 2024-05-01 10:51AM EDT | 2024-06-21 | 33.26 | 35.15 | 35.75 | 0.00 | - | 3 | 1,702 | 49.79% |
| AMAT240719C00165000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 34.20 | 36.85 | 37.45 | 0.00 | - | 1 | 267 | 47.57% |
| AMAT240920C00165000 | 2024-04-29 12:25PM EDT | 2024-09-20 | 45.82 | 40.60 | 41.45 | 0.00 | - | 1 | 701 | 47.01% |
| AMAT241018C00165000 | 2024-04-18 10:44AM EDT | 2024-10-18 | 42.90 | 42.20 | 43.30 | 0.00 | - | 1 | 19 | 47.49% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 44.15 | 44.85 | 0.00 | - | 1 | 2 | 47.42% |
| AMAT241220C00165000 | 2024-04-17 1:20PM EDT | 2024-12-20 | 48.80 | 45.10 | 46.40 | 0.00 | - | 1 | 30 | 46.81% |
| AMAT250117C00165000 | 2024-04-29 10:26AM EDT | 2025-01-17 | 52.00 | 47.00 | 47.60 | 0.00 | - | 1 | 1,216 | 46.46% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 49.85 | 51.75 | 0.00 | - | 1 | 27 | 48.55% |
| AMAT260116C00165000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 66.10 | 60.85 | 62.70 | 0.00 | - | 4 | 129 | 47.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 80 | 152.34% |
| AMAT240510P00165000 | 2024-05-02 11:42AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.21 | -0.02 | -33.33% | 2 | 59 | 59.57% |
| AMAT240517P00165000 | 2024-05-02 11:24AM EDT | 2024-05-17 | 0.36 | 0.29 | 0.42 | -0.17 | -32.08% | 2 | 959 | 52.83% |
| AMAT240524P00165000 | 2024-04-30 2:31PM EDT | 2024-05-24 | 0.58 | 0.58 | 0.71 | 0.00 | - | 5 | 208 | 50.56% |
| AMAT240531P00165000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 0.73 | 0.83 | 0.93 | 0.00 | - | 13 | 21 | 47.00% |
| AMAT240621P00165000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 1.65 | 1.55 | 1.68 | -0.36 | -17.91% | 1 | 923 | 42.07% |
| AMAT240719P00165000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 2.73 | 2.67 | 2.78 | -0.75 | -21.55% | 17 | 159 | 39.59% |
| AMAT240920P00165000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 5.45 | 5.25 | 5.40 | -0.15 | -2.68% | 1 | 93 | 38.05% |
| AMAT241018P00165000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 5.55 | 6.20 | 6.40 | 0.00 | - | 12 | 46 | 37.46% |
| AMAT241115P00165000 | 2024-04-30 1:48PM EDT | 2024-11-15 | 6.89 | 7.25 | 8.70 | 0.00 | - | 7 | 71 | 40.16% |
| AMAT241220P00165000 | 2024-04-30 2:20PM EDT | 2024-12-20 | 7.90 | 8.45 | 8.70 | 0.00 | - | 2 | 94 | 37.01% |
| AMAT250117P00165000 | 2024-04-30 3:12PM EDT | 2025-01-17 | 8.63 | 8.35 | 9.45 | 0.00 | - | 78 | 705 | 36.45% |
| AMAT250321P00165000 | 2024-04-24 10:46AM EDT | 2025-03-21 | 11.40 | 10.30 | 12.50 | +0.05 | +0.44% | 4 | 37 | 38.01% |
| AMAT250620P00165000 | 2024-04-26 10:28AM EDT | 2025-06-20 | 12.70 | 11.75 | 16.40 | 0.00 | - | 17 | 49 | 39.36% |
| AMAT260116P00165000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 17.65 | 17.65 | 20.00 | 0.00 | - | 5 | 67 | 36.32% |
© 2024 Yahoo. Todos los derechos reservados.