Mercados españoles cerrados
S&P 500
5.042,88 +24,49 (+0,49%) Nasdaq
15.746,75 +141,27 (+0,91%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0708 -0,0010 (-0,10%) Petróleo Brent
83,43 -0,01 (-0,01%) Bitcoin EUR
55.346,61 +2.309,31 (+4,35%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:55AM EDT. Mercado abierto.
Precio de ejercicio:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00195000 | 2024-05-02 11:39AM EDT | 2024-05-03 | 2.77 | 2.74 | 2.86 | +0.68 | +32.54% | 451 | 288 | 24.90% |
| AMAT240510C00195000 | 2024-05-02 11:34AM EDT | 2024-05-10 | 5.11 | 4.90 | 5.05 | -0.35 | -6.41% | 14 | 179 | 30.93% |
| AMAT240517C00195000 | 2024-05-02 11:09AM EDT | 2024-05-17 | 8.74 | 8.75 | 8.90 | +0.84 | +10.63% | 14 | 1,107 | 47.06% |
| AMAT240524C00195000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 9.00 | 9.75 | 10.80 | 0.00 | - | 10 | 16 | 48.99% |
| AMAT240531C00195000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 10.16 | 10.15 | 10.60 | +0.46 | +4.74% | 1 | 34 | 41.99% |
| AMAT240607C00195000 | 2024-04-25 3:58PM EDT | 2024-06-07 | 12.42 | 11.20 | 11.75 | 0.00 | - | - | 4 | 42.46% |
| AMAT240621C00195000 | 2024-05-02 10:18AM EDT | 2024-06-21 | 11.96 | 12.60 | 12.80 | +0.11 | +0.93% | 4 | 1,252 | 39.78% |
| AMAT240719C00195000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 14.95 | 15.45 | 15.70 | +0.80 | +5.65% | 17 | 541 | 39.97% |
| AMAT240920C00195000 | 2024-05-01 3:48PM EDT | 2024-09-20 | 20.80 | 20.70 | 20.90 | -0.10 | -0.48% | 1 | 270 | 40.55% |
| AMAT241018C00195000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 22.00 | 22.70 | 23.00 | -0.70 | -3.08% | 1 | 53 | 41.03% |
| AMAT241115C00195000 | 2024-05-01 10:33AM EDT | 2024-11-15 | 24.20 | 25.05 | 25.35 | 0.00 | - | 1 | 26 | 42.14% |
| AMAT241220C00195000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 27.45 | 26.60 | 27.15 | 0.00 | - | 5 | 40 | 41.76% |
| AMAT250117C00195000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 28.65 | 28.30 | 28.70 | 0.00 | - | 1 | 768 | 41.84% |
| AMAT250321C00195000 | 2024-04-11 1:50PM EDT | 2025-03-21 | 42.75 | 32.00 | 32.30 | 0.00 | - | 5 | 12 | 42.52% |
| AMAT250620C00195000 | 2024-04-30 2:19PM EDT | 2025-06-20 | 40.10 | 36.65 | 37.80 | 0.00 | - | 1 | 7 | 44.32% |
| AMAT260116C00195000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 43.70 | 43.05 | 45.35 | 0.00 | - | 1 | 92 | 43.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00195000 | 2024-05-02 11:14AM EDT | 2024-05-03 | 1.26 | 1.31 | 1.38 | -1.69 | -57.29% | 339 | 746 | 40.50% |
| AMAT240510P00195000 | 2024-05-02 11:35AM EDT | 2024-05-10 | 3.20 | 3.15 | 3.25 | -1.55 | -32.63% | 29 | 350 | 34.96% |
| AMAT240517P00195000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 6.90 | 6.75 | 6.95 | -1.35 | -16.36% | 32 | 1,092 | 49.10% |
| AMAT240524P00195000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 8.60 | 8.05 | 8.20 | +0.46 | +5.65% | 3 | 179 | 47.35% |
| AMAT240531P00195000 | 2024-05-02 10:11AM EDT | 2024-05-31 | 10.01 | 8.60 | 8.70 | +0.11 | +1.11% | 4 | 109 | 43.71% |
| AMAT240607P00195000 | 2024-05-01 11:10AM EDT | 2024-06-07 | 10.33 | 9.15 | 9.30 | 0.00 | - | 2 | 52 | 41.78% |
| AMAT240621P00195000 | 2024-05-02 11:36AM EDT | 2024-06-21 | 10.25 | 10.35 | 10.50 | -1.15 | -10.09% | 5 | 795 | 39.72% |
| AMAT240719P00195000 | 2024-05-02 10:43AM EDT | 2024-07-19 | 12.75 | 12.20 | 12.35 | +1.75 | +15.91% | 15 | 580 | 37.02% |
| AMAT240920P00195000 | 2024-05-02 11:04AM EDT | 2024-09-20 | 16.50 | 16.20 | 16.35 | -1.00 | -5.71% | 33 | 573 | 35.87% |
| AMAT241018P00195000 | 2024-05-02 10:26AM EDT | 2024-10-18 | 18.00 | 17.40 | 17.60 | -0.65 | -3.49% | 12 | 68 | 35.14% |
| AMAT241115P00195000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 20.45 | 19.05 | 19.25 | 0.00 | - | 1 | 633 | 35.46% |
| AMAT241220P00195000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 20.77 | 20.25 | 20.50 | -1.69 | -7.52% | 1 | 47 | 34.71% |
| AMAT250117P00195000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 21.95 | 21.15 | 21.45 | +3.25 | +17.38% | 4 | 272 | 34.24% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 2025-03-21 | 24.90 | 23.45 | 24.20 | 0.00 | - | 27 | 39 | 34.51% |
| AMAT250620P00195000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 24.77 | 26.25 | 26.70 | 0.00 | - | 1 | 79 | 33.54% |
| AMAT260116P00195000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 30.90 | 30.65 | 32.95 | -0.60 | -1.90% | 1 | 29 | 33.57% |
© 2024 Yahoo. Todos los derechos reservados.