Mercados españoles cerrados en 27 mins
IBEX 35
10.870,80 +16,40 (+0,15%) Euro Stoxx 50
4.899,21 -22,01 (-0,45%) Dólar/Euro
1,0691 -0,0027 (-0,26%) Petróleo Brent
83,40 -0,04 (-0,05%) Oro
2.310,10 -0,90 (-0,04%) Bitcoin EUR
55.193,04 +1.555,84 (+2,90%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:03AM EDT. Mercado abierto.
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00190000 | 2024-05-02 10:35AM EDT | 2024-05-03 | 6.13 | 5.05 | 6.25 | +0.88 | +16.76% | 2 | 339 | 36.08% |
| AMAT240510C00190000 | 2024-05-02 10:32AM EDT | 2024-05-10 | 7.90 | 7.40 | 7.65 | -2.60 | -24.76% | 6 | 118 | 33.14% |
| AMAT240517C00190000 | 2024-05-02 10:43AM EDT | 2024-05-17 | 10.90 | 10.75 | 10.95 | +0.41 | +3.91% | 27 | 1,216 | 47.30% |
| AMAT240524C00190000 | 2024-04-29 12:26PM EDT | 2024-05-24 | 17.85 | 12.00 | 12.60 | 0.00 | - | 2 | 9 | 48.35% |
| AMAT240531C00190000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 15.66 | 12.30 | 12.90 | 0.00 | - | 1 | 4 | 43.74% |
| AMAT240621C00190000 | 2024-05-02 10:37AM EDT | 2024-06-21 | 15.15 | 14.80 | 15.05 | +0.19 | +1.27% | 8 | 993 | 41.22% |
| AMAT240719C00190000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 17.15 | 17.35 | 18.00 | 0.00 | - | 1 | 304 | 41.52% |
| AMAT240920C00190000 | 2024-05-01 3:08PM EDT | 2024-09-20 | 25.79 | 22.55 | 23.15 | 0.00 | - | 8 | 195 | 41.86% |
| AMAT241018C00190000 | 2024-05-01 11:26AM EDT | 2024-10-18 | 23.85 | 24.65 | 24.95 | 0.00 | - | 6 | 47 | 41.74% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 26.55 | 27.75 | 0.00 | - | 1 | 8 | 43.70% |
| AMAT241220C00190000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 28.50 | 28.60 | 28.95 | -1.91 | -6.28% | 1 | 52 | 42.27% |
| AMAT250117C00190000 | 2024-04-30 12:08PM EDT | 2025-01-17 | 34.44 | 30.10 | 30.90 | 0.00 | - | 15 | 1,063 | 42.99% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 40.34% |
| AMAT250620C00190000 | 2024-05-01 2:39PM EDT | 2025-06-20 | 40.00 | 38.45 | 39.25 | 0.00 | - | 1 | 4 | 44.52% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 46.00 | 47.85 | 0.00 | - | 1 | 51 | 45.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00190000 | 2024-05-02 10:38AM EDT | 2024-05-03 | 0.38 | 0.41 | 0.45 | -0.56 | -59.57% | 33 | 1,195 | 40.23% |
| AMAT240510P00190000 | 2024-05-02 9:59AM EDT | 2024-05-10 | 1.95 | 1.89 | 1.97 | +0.87 | +80.56% | 7 | 291 | 35.58% |
| AMAT240517P00190000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 5.85 | 5.15 | 5.30 | -0.13 | -2.17% | 12 | 1,868 | 49.13% |
| AMAT240524P00190000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 7.20 | 6.30 | 6.50 | +2.41 | +50.31% | 5 | 113 | 47.44% |
| AMAT240531P00190000 | 2024-05-02 10:11AM EDT | 2024-05-31 | 7.58 | 6.85 | 7.05 | +0.38 | +5.28% | 5 | 75 | 44.12% |
| AMAT240607P00190000 | 2024-05-02 9:48AM EDT | 2024-06-07 | 7.70 | 7.45 | 7.65 | +1.35 | +21.26% | 4 | 24 | 42.25% |
| AMAT240621P00190000 | 2024-05-02 10:15AM EDT | 2024-06-21 | 8.90 | 8.55 | 8.70 | +0.65 | +7.88% | 2 | 958 | 39.73% |
| AMAT240719P00190000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 10.40 | 10.55 | 10.70 | +0.30 | +2.97% | 2 | 592 | 37.63% |
| AMAT240920P00190000 | 2024-05-02 10:46AM EDT | 2024-09-20 | 14.50 | 14.25 | 14.40 | +1.11 | +8.29% | 1 | 245 | 35.91% |
| AMAT241018P00190000 | 2024-05-02 10:36AM EDT | 2024-10-18 | 15.60 | 15.45 | 15.65 | +1.93 | +14.12% | 6 | 33 | 35.24% |
| AMAT241115P00190000 | 2024-04-30 12:46PM EDT | 2024-11-15 | 15.30 | 17.10 | 17.35 | 0.00 | - | 2 | 53 | 35.70% |
| AMAT241220P00190000 | 2024-04-30 10:33AM EDT | 2024-12-20 | 15.22 | 18.25 | 18.50 | 0.00 | - | 6 | 43 | 34.81% |
| AMAT250117P00190000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 19.50 | 19.25 | 19.55 | +0.45 | +2.36% | 2 | 626 | 34.53% |
| AMAT250321P00190000 | 2024-04-09 2:36PM EDT | 2025-03-21 | 18.10 | 21.50 | 22.20 | 0.00 | - | 3 | 11 | 34.71% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 23.40 | 25.15 | 0.00 | - | 6 | 24 | 34.34% |
| AMAT260116P00190000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 28.90 | 28.65 | 30.20 | 0.00 | - | 3 | 56 | 33.12% |
© 2024 Yahoo. Todos los derechos reservados.