Mercados españoles cerrados
S&P 500
5.070,51 +52,12 (+1,04%) Nasdaq
15.856,90 +251,42 (+1,61%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,74 +0,30 (+0,36%) Bitcoin EUR
55.125,22 +964,62 (+1,78%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:24PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00185000 | 2024-05-01 9:38AM EDT | 2024-05-03 | 10.60 | 12.45 | 13.50 | 0.00 | - | 1 | 33 | 63.09% |
| AMAT240510C00185000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 12.60 | 13.30 | 14.10 | -3.52 | -21.84% | 1 | 33 | 40.75% |
| AMAT240517C00185000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 14.77 | 15.90 | 16.25 | +0.70 | +4.98% | 4 | 1,077 | 49.71% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 14.68 | 16.65 | 17.05 | 0.00 | - | 4 | 7 | 46.53% |
| AMAT240531C00185000 | 2024-05-02 11:46AM EDT | 2024-05-31 | 16.48 | 17.20 | 18.30 | -6.22 | -27.40% | 2 | 9 | 47.39% |
| AMAT240621C00185000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 21.30 | 19.45 | 20.20 | 0.00 | - | 6 | 1,758 | 43.77% |
| AMAT240719C00185000 | 2024-05-02 10:59AM EDT | 2024-07-19 | 20.90 | 22.15 | 22.40 | +0.50 | +2.45% | 1 | 332 | 41.86% |
| AMAT240920C00185000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 26.10 | 27.00 | 27.40 | 0.00 | - | 2 | 123 | 42.29% |
| AMAT241018C00185000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 28.34 | 29.00 | 29.85 | +3.74 | +15.20% | 4 | 31 | 43.54% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 38.86% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 32.20 | 33.10 | 33.60 | 0.00 | - | 7 | 54 | 43.56% |
| AMAT250117C00185000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 38.85 | 34.55 | 34.90 | 0.00 | - | 11 | 333 | 43.23% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 37.60 | 39.70 | 0.00 | - | 10 | 10 | 45.71% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 42.45 | 43.60 | 0.00 | - | 1 | 1 | 45.36% |
| AMAT260116C00185000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 56.00 | 50.35 | 51.05 | 0.00 | - | 1 | 2,179 | 44.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00185000 | 2024-05-02 1:40PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 8 | 256 | 45.70% |
| AMAT240510P00185000 | 2024-05-02 2:46PM EDT | 2024-05-10 | 0.53 | 0.45 | 0.49 | -0.06 | -10.17% | 47 | 355 | 34.33% |
| AMAT240517P00185000 | 2024-05-02 10:58AM EDT | 2024-05-17 | 3.25 | 2.70 | 2.78 | +0.65 | +25.00% | 7 | 1,539 | 47.78% |
| AMAT240524P00185000 | 2024-05-02 3:05PM EDT | 2024-05-24 | 3.77 | 3.60 | 3.80 | -1.38 | -26.80% | 7 | 123 | 46.39% |
| AMAT240531P00185000 | 2024-05-01 2:27PM EDT | 2024-05-31 | 4.65 | 4.05 | 4.25 | -0.25 | -5.10% | 1 | 72 | 43.04% |
| AMAT240607P00185000 | 2024-05-01 11:10AM EDT | 2024-06-07 | 5.98 | 4.65 | 4.85 | 0.00 | - | 2 | 3 | 41.61% |
| AMAT240621P00185000 | 2024-05-02 3:04PM EDT | 2024-06-21 | 5.83 | 5.70 | 5.80 | -1.37 | -19.03% | 8 | 1,195 | 39.22% |
| AMAT240719P00185000 | 2024-05-02 12:57PM EDT | 2024-07-19 | 8.15 | 7.50 | 7.65 | -0.57 | -6.54% | 7 | 610 | 37.25% |
| AMAT240920P00185000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 11.85 | 11.25 | 11.40 | +1.05 | +9.72% | 31 | 231 | 36.19% |
| AMAT241018P00185000 | 2024-05-01 2:41PM EDT | 2024-10-18 | 12.51 | 12.50 | 12.65 | 0.00 | - | 2 | 43 | 35.60% |
| AMAT241115P00185000 | 2024-04-26 2:13PM EDT | 2024-11-15 | 12.38 | 14.05 | 14.25 | 0.00 | - | 1 | 100 | 35.96% |
| AMAT241220P00185000 | 2024-04-24 11:20AM EDT | 2024-12-20 | 16.55 | 15.25 | 15.45 | 0.00 | - | 5 | 110 | 35.20% |
| AMAT250117P00185000 | 2024-04-30 12:21PM EDT | 2025-01-17 | 14.80 | 16.05 | 16.30 | 0.00 | - | 1 | 386 | 34.63% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 2025-03-21 | 20.85 | 18.35 | 18.55 | 0.00 | - | 5 | 20 | 34.33% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 22.90 | 20.25 | 21.85 | 0.00 | - | 200 | 293 | 34.53% |
| AMAT260116P00185000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 26.55 | 25.60 | 26.20 | 0.00 | - | 3 | 43 | 32.65% |
© 2024 Yahoo. Todos los derechos reservados.