Mercados españoles abiertos en 8 hrs 15 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
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.257,18 +1.254,92 (+2,32%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 2024-05-03 | 27.45 | 22.05 | 24.75 | 0.00 | - | 3 | 11 | 113.18% |
| AMAT240510C00175000 | 2024-05-02 2:58PM EDT | 2024-05-10 | 23.05 | 22.25 | 23.75 | +2.87 | +14.22% | 1 | 1 | 61.04% |
| AMAT240517C00175000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 22.32 | 24.10 | 24.90 | -5.51 | -19.80% | 1 | 173 | 55.30% |
| AMAT240524C00175000 | 2024-05-02 10:29AM EDT | 2024-05-24 | 22.92 | 24.25 | 25.45 | -7.46 | -24.56% | 1 | 7 | 54.36% |
| AMAT240531C00175000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 25.67 | 24.90 | 25.95 | 0.00 | - | 9 | 10 | 51.04% |
| AMAT240621C00175000 | 2024-04-25 2:54PM EDT | 2024-06-21 | 27.23 | 26.75 | 27.30 | +0.91 | +3.46% | 2 | 1,214 | 45.74% |
| AMAT240719C00175000 | 2024-04-25 3:24PM EDT | 2024-07-19 | 30.00 | 29.05 | 29.50 | 0.00 | - | 2 | 278 | 44.66% |
| AMAT240920C00175000 | 2024-04-26 10:09AM EDT | 2024-09-20 | 37.22 | 33.40 | 33.90 | 0.00 | - | 1 | 195 | 44.23% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 35.15 | 35.85 | 0.00 | - | 1 | 15 | 44.68% |
| AMAT241115C00175000 | 2024-04-19 9:48AM EDT | 2024-11-15 | 34.95 | 37.35 | 38.15 | 0.00 | - | 1 | 7 | 45.98% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 2024-12-20 | 49.75 | 38.95 | 39.60 | 0.00 | - | 1 | 13 | 45.03% |
| AMAT250117C00175000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 39.61 | 40.45 | 41.20 | +0.16 | +0.41% | 2 | 761 | 45.28% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 47.65 | 50.25 | 0.00 | - | 3 | 4 | 48.09% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 55.05 | 57.00 | 0.00 | - | 2 | 265 | 46.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00175000 | 2024-05-02 9:38AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 7 | 423 | 71.88% |
| AMAT240510P00175000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.12 | 0.09 | 0.13 | 0.00 | - | 9 | 1,194 | 41.11% |
| AMAT240517P00175000 | 2024-05-02 2:50PM EDT | 2024-05-17 | 1.07 | 1.03 | 1.09 | -0.26 | -19.55% | 13 | 881 | 49.24% |
| AMAT240524P00175000 | 2024-05-02 3:05PM EDT | 2024-05-24 | 1.68 | 1.51 | 1.71 | +0.15 | +9.80% | 2 | 83 | 47.24% |
| AMAT240531P00175000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 2.07 | 1.85 | 2.09 | -0.68 | -24.73% | 15 | 53 | 44.32% |
| AMAT240621P00175000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.25 | 0.00 | - | 119 | 1,590 | 40.22% |
| AMAT240719P00175000 | 2024-05-02 2:41PM EDT | 2024-07-19 | 4.55 | 4.60 | 4.75 | -0.25 | -5.21% | 17 | 420 | 38.10% |
| AMAT240920P00175000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 7.90 | 7.85 | 8.05 | -0.90 | -10.23% | 14 | 442 | 37.04% |
| AMAT241018P00175000 | 2024-05-01 2:02PM EDT | 2024-10-18 | 9.90 | 8.95 | 9.20 | 0.00 | - | 6 | 321 | 36.46% |
| AMAT241115P00175000 | 2024-05-02 2:37PM EDT | 2024-11-15 | 10.50 | 10.15 | 10.65 | +1.10 | +11.70% | 164 | 116 | 36.78% |
| AMAT241220P00175000 | 2024-04-30 2:23PM EDT | 2024-12-20 | 10.73 | 11.45 | 11.80 | 0.00 | - | 63 | 38 | 36.06% |
| AMAT250117P00175000 | 2024-04-29 10:14AM EDT | 2025-01-17 | 11.00 | 12.05 | 12.60 | 0.00 | - | 2 | 597 | 35.48% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 2025-03-21 | 12.95 | 12.65 | 14.75 | 0.00 | - | 26 | 54 | 35.20% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 2025-06-20 | 15.35 | 17.05 | 19.35 | 0.00 | - | 74 | 78 | 37.37% |
| AMAT260116P00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 22.25 | 21.45 | 22.25 | 0.00 | - | 3 | 280 | 33.64% |
© 2024 Yahoo. Todos los derechos reservados.