Mercados españoles abiertos en 5 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
1,0740 +0,0013 (+0,12%) Petróleo Brent
83,91 +0,24 (+0,29%) Bitcoin EUR
55.376,52 +2.206,16 (+4,15%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00180000 | 2024-05-02 11:06AM EDT | 2024-05-03 | 16.01 | 17.05 | 19.30 | +1.86 | +13.14% | 1 | 61 | 113.67% |
| AMAT240510C00180000 | 2024-05-02 10:22AM EDT | 2024-05-10 | 15.45 | 17.70 | 19.30 | -5.27 | -25.43% | 3 | 26 | 62.55% |
| AMAT240517C00180000 | 2024-05-02 2:49PM EDT | 2024-05-17 | 19.71 | 19.80 | 20.40 | -1.97 | -9.09% | 34 | 421 | 53.86% |
| AMAT240524C00180000 | 2024-05-02 10:12AM EDT | 2024-05-24 | 17.66 | 20.45 | 22.00 | -7.05 | -28.53% | 2 | 6 | 52.84% |
| AMAT240531C00180000 | 2024-05-02 2:57PM EDT | 2024-05-31 | 21.06 | 20.95 | 21.75 | -0.56 | -2.59% | 4 | 15 | 49.21% |
| AMAT240607C00180000 | 2024-04-26 12:22PM EDT | 2024-06-07 | 25.97 | 21.15 | 22.20 | 0.00 | - | 1 | 1 | 46.55% |
| AMAT240621C00180000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 25.26 | 22.75 | 23.60 | 0.00 | - | 5 | 1,133 | 45.54% |
| AMAT240719C00180000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 29.50 | 25.40 | 25.75 | 0.00 | - | 1 | 793 | 43.54% |
| AMAT240920C00180000 | 2024-05-01 1:23PM EDT | 2024-09-20 | 27.83 | 30.10 | 30.90 | 0.00 | - | 3 | 286 | 44.40% |
| AMAT241018C00180000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 30.19 | 31.85 | 32.40 | 0.00 | - | 1 | 46 | 43.68% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 39.38 | 35.80 | 36.40 | 0.00 | - | 1 | 70 | 44.32% |
| AMAT250117C00180000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 42.20 | 37.40 | 38.25 | 0.00 | - | 2 | 1,482 | 44.93% |
| AMAT250321C00180000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 43.91 | 40.65 | 41.85 | 0.00 | - | 10 | 15 | 45.64% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 49.79 | 44.90 | 47.05 | 0.00 | - | 1 | 21 | 47.12% |
| AMAT260116C00180000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 52.50 | 52.55 | 55.20 | +5.28 | +11.18% | 10 | 104 | 47.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00180000 | 2024-05-02 3:47PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 659 | 77.34% |
| AMAT240510P00180000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.22 | 0.16 | 0.27 | 0.00 | - | 39 | 275 | 40.38% |
| AMAT240517P00180000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 1.72 | 1.68 | 1.78 | -0.43 | -20.00% | 45 | 741 | 49.83% |
| AMAT240524P00180000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 3.70 | 2.45 | 2.65 | +0.75 | +25.42% | 1 | 243 | 48.02% |
| AMAT240531P00180000 | 2024-05-02 1:58PM EDT | 2024-05-31 | 3.16 | 2.78 | 3.00 | -0.74 | -18.97% | 2 | 98 | 44.07% |
| AMAT240607P00180000 | 2024-05-02 12:09PM EDT | 2024-06-07 | 3.70 | 3.35 | 5.55 | -0.92 | -19.91% | 1 | 25 | 52.99% |
| AMAT240621P00180000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 4.36 | 4.25 | 4.40 | -1.14 | -20.73% | 11 | 1,394 | 39.99% |
| AMAT240719P00180000 | 2024-05-02 3:39PM EDT | 2024-07-19 | 6.20 | 5.90 | 6.10 | -0.40 | -6.06% | 42 | 774 | 37.85% |
| AMAT240920P00180000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 9.70 | 9.45 | 9.70 | +0.43 | +4.64% | 172 | 291 | 36.80% |
| AMAT241018P00180000 | 2024-05-02 2:36PM EDT | 2024-10-18 | 10.70 | 10.60 | 11.00 | -1.00 | -8.55% | 95 | 124 | 36.39% |
| AMAT241115P00180000 | 2024-04-26 2:13PM EDT | 2024-11-15 | 10.63 | 12.15 | 12.40 | 0.00 | - | 1 | 146 | 36.44% |
| AMAT241220P00180000 | 2024-05-01 1:01PM EDT | 2024-12-20 | 14.95 | 13.25 | 13.60 | 0.00 | - | 5 | 40 | 35.72% |
| AMAT250117P00180000 | 2024-04-30 12:30PM EDT | 2025-01-17 | 13.10 | 14.15 | 14.45 | 0.00 | - | 1 | 859 | 35.17% |
| AMAT250321P00180000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 17.55 | 15.30 | 17.75 | 0.00 | - | 1 | 30 | 36.48% |
| AMAT250620P00180000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 17.10 | 18.50 | 21.50 | 0.00 | - | 121 | 96 | 37.15% |
| AMAT260116P00180000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 24.20 | 23.45 | 24.55 | 0.00 | - | 3 | 294 | 33.51% |
© 2024 Yahoo. Todos los derechos reservados.