Mercados españoles abiertos en 5 hrs 4 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
1,0742 +0,0015 (+0,14%) Petróleo Brent
83,89 +0,22 (+0,26%) Bitcoin EUR
55.223,61 +1.939,86 (+3,64%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00170000 | 2024-05-02 10:35AM EDT | 2024-05-03 | 25.84 | 25.90 | 29.40 | -6.69 | -20.57% | 2 | 31 | 251.86% |
| AMAT240510C00170000 | 2024-04-22 12:15PM EDT | 2024-05-10 | 20.35 | 26.60 | 29.35 | 0.00 | - | 1 | 2 | 88.13% |
| AMAT240517C00170000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 27.27 | 28.50 | 30.10 | +1.73 | +6.77% | 3 | 1,353 | 63.70% |
| AMAT240524C00170000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 35.25 | 28.80 | 30.70 | 0.00 | - | 10 | 16 | 57.32% |
| AMAT240531C00170000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 27.70 | 29.20 | 29.95 | -1.30 | -4.48% | 1 | 2 | 51.64% |
| AMAT240621C00170000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 30.55 | 30.85 | 32.05 | -5.95 | -16.30% | 3 | 775 | 51.14% |
| AMAT240719C00170000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 38.25 | 32.85 | 33.55 | 0.00 | - | 2 | 320 | 46.85% |
| AMAT240920C00170000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 35.90 | 36.90 | 37.45 | +0.25 | +0.70% | 1 | 97 | 45.28% |
| AMAT241018C00170000 | 2024-04-19 10:17AM EDT | 2024-10-18 | 36.13 | 38.60 | 39.15 | 0.00 | - | 3 | 20 | 45.30% |
| AMAT241115C00170000 | 2024-04-19 10:17AM EDT | 2024-11-15 | 38.25 | 40.75 | 41.25 | 0.00 | - | 3 | 30 | 46.38% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 2024-12-20 | 49.65 | 41.85 | 42.85 | 0.00 | - | 1 | 13 | 45.79% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 43.65 | 44.35 | 0.00 | - | 5 | 563 | 45.94% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 46.65 | 47.95 | 0.00 | - | - | 1 | 46.93% |
| AMAT250620C00170000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 53.90 | 50.65 | 52.15 | 0.00 | - | 8 | 9 | 47.28% |
| AMAT260116C00170000 | 2024-05-01 11:16AM EDT | 2026-01-16 | 55.80 | 57.75 | 59.75 | 0.00 | - | 1 | 501 | 47.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00170000 | 2024-05-02 9:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.27 | -0.15 | -93.75% | 10 | 123 | 200.59% |
| AMAT240510P00170000 | 2024-05-02 12:03PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 2 | 87 | 48.44% |
| AMAT240517P00170000 | 2024-05-02 2:26PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.66 | -0.35 | -35.00% | 28 | 547 | 51.71% |
| AMAT240524P00170000 | 2024-05-01 3:07PM EDT | 2024-05-24 | 1.41 | 0.94 | 1.10 | +0.42 | +42.42% | 8 | 31 | 49.19% |
| AMAT240531P00170000 | 2024-05-02 1:47PM EDT | 2024-05-31 | 1.47 | 1.28 | 1.39 | -0.55 | -27.23% | 2 | 64 | 45.81% |
| AMAT240607P00170000 | 2024-04-30 12:41PM EDT | 2024-06-07 | 1.44 | 1.49 | 1.71 | 0.00 | - | 2 | 3 | 43.80% |
| AMAT240621P00170000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 2.34 | 2.19 | 2.35 | -0.66 | -22.00% | 14 | 819 | 41.26% |
| AMAT240719P00170000 | 2024-05-02 12:16PM EDT | 2024-07-19 | 3.90 | 3.50 | 3.65 | +0.60 | +18.18% | 2 | 264 | 38.90% |
| AMAT240920P00170000 | 2024-04-29 1:37PM EDT | 2024-09-20 | 5.30 | 6.45 | 6.65 | 0.00 | - | 1 | 377 | 37.66% |
| AMAT241018P00170000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 7.55 | 7.35 | 7.70 | -1.05 | -12.21% | 5 | 187 | 36.98% |
| AMAT241115P00170000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 7.95 | 8.60 | 10.10 | 0.00 | - | 8 | 45 | 39.53% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 9.90 | 9.85 | 10.20 | 0.00 | - | 1 | 83 | 36.63% |
| AMAT250117P00170000 | 2024-04-23 11:52AM EDT | 2025-01-17 | 12.10 | 10.65 | 10.95 | 0.00 | - | 14 | 390 | 36.00% |
| AMAT250321P00170000 | 2024-04-29 2:26PM EDT | 2025-03-21 | 11.10 | 12.15 | 14.05 | 0.00 | - | 2 | 77 | 37.39% |
| AMAT250620P00170000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 17.30 | 13.25 | 16.45 | 0.00 | - | 1 | 7 | 36.44% |
| AMAT260116P00170000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 20.25 | 19.40 | 20.00 | 0.00 | - | 3 | 159 | 33.74% |
© 2024 Yahoo. Todos los derechos reservados.