Mercados españoles abiertos en 4 hrs 46 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
1,0741 +0,0014 (+0,13%) Petróleo Brent
83,88 +0,21 (+0,25%) Bitcoin EUR
55.478,65 +2.067,30 (+3,87%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00200000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.86 | 0.86 | 0.90 | +0.26 | +43.33% | 807 | 550 | 42.14% |
| AMAT240510C00200000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 2.93 | 3.05 | 3.25 | +0.64 | +27.95% | 182 | 246 | 35.85% |
| AMAT240517C00200000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 6.65 | 6.90 | 7.05 | +0.90 | +15.65% | 219 | 1,641 | 50.06% |
| AMAT240524C00200000 | 2024-05-02 2:25PM EDT | 2024-05-24 | 7.85 | 7.95 | 8.20 | -0.95 | -10.80% | 6 | 142 | 47.28% |
| AMAT240531C00200000 | 2024-05-02 2:24PM EDT | 2024-05-31 | 8.38 | 8.55 | 8.90 | -0.02 | -0.24% | 9 | 32 | 44.32% |
| AMAT240607C00200000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 9.07 | 9.35 | 9.75 | -0.23 | -2.47% | 19 | 12 | 43.21% |
| AMAT240621C00200000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 10.85 | 10.90 | 11.05 | +1.35 | +14.21% | 136 | 1,726 | 41.11% |
| AMAT240719C00200000 | 2024-05-02 2:11PM EDT | 2024-07-19 | 13.35 | 13.70 | 13.85 | -0.05 | -0.37% | 69 | 591 | 40.59% |
| AMAT240920C00200000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 19.10 | 19.10 | 19.30 | -1.15 | -5.68% | 22 | 437 | 41.31% |
| AMAT241018C00200000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 21.00 | 20.95 | 21.25 | -1.20 | -5.41% | 2 | 92 | 41.38% |
| AMAT241115C00200000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 20.40 | 22.55 | 24.20 | 0.00 | - | 4 | 47 | 43.45% |
| AMAT241220C00200000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 24.40 | 24.65 | 25.60 | +0.45 | +1.88% | 1 | 168 | 42.28% |
| AMAT250117C00200000 | 2024-05-01 11:46AM EDT | 2025-01-17 | 25.20 | 26.75 | 27.80 | 0.00 | - | 6 | 937 | 43.27% |
| AMAT250321C00200000 | 2024-05-02 2:23PM EDT | 2025-03-21 | 30.00 | 30.30 | 32.20 | 0.00 | - | 1 | 131 | 44.83% |
| AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 34.30 | 34.85 | 36.35 | 0.00 | - | 5 | 45 | 44.63% |
| AMAT260116C00200000 | 2024-05-01 12:18PM EDT | 2026-01-16 | 41.50 | 43.05 | 44.60 | 0.00 | - | 1 | 341 | 44.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00200000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 2.91 | 2.78 | 3.05 | -3.39 | -53.81% | 66 | 481 | 43.75% |
| AMAT240510P00200000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 5.05 | 4.90 | 5.05 | -2.70 | -34.84% | 59 | 360 | 33.34% |
| AMAT240517P00200000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 8.75 | 8.50 | 8.65 | -2.47 | -22.01% | 143 | 1,493 | 47.00% |
| AMAT240524P00200000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 9.80 | 9.70 | 10.00 | -2.80 | -22.22% | 10 | 75 | 45.78% |
| AMAT240531P00200000 | 2024-05-02 2:17PM EDT | 2024-05-31 | 10.74 | 10.20 | 10.55 | -0.56 | -4.96% | 3 | 31 | 42.35% |
| AMAT240607P00200000 | 2024-05-01 11:07AM EDT | 2024-06-07 | 12.90 | 10.75 | 11.20 | 0.00 | - | 5 | 7 | 40.63% |
| AMAT240621P00200000 | 2024-05-02 1:29PM EDT | 2024-06-21 | 12.55 | 12.00 | 12.20 | +1.42 | +12.76% | 7 | 1,167 | 37.90% |
| AMAT240719P00200000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 14.45 | 14.05 | 14.20 | +1.00 | +7.43% | 47 | 793 | 35.83% |
| AMAT240920P00200000 | 2024-05-02 3:08PM EDT | 2024-09-20 | 18.08 | 18.00 | 18.25 | -1.67 | -8.46% | 11 | 713 | 34.91% |
| AMAT241018P00200000 | 2024-04-30 2:08PM EDT | 2024-10-18 | 19.65 | 19.25 | 19.55 | +1.55 | +8.56% | 2 | 81 | 34.31% |
| AMAT241115P00200000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 21.30 | 20.75 | 21.25 | +2.25 | +11.81% | 2 | 104 | 34.73% |
| AMAT241220P00200000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 23.70 | 21.95 | 22.45 | +3.17 | +15.44% | 2 | 29 | 33.91% |
| AMAT250117P00200000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 24.60 | 23.05 | 23.40 | +3.70 | +17.70% | 4 | 501 | 33.47% |
| AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 29.35 | 24.60 | 25.75 | 0.00 | - | 40 | 114 | 33.22% |
| AMAT250620P00200000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 26.87 | 28.20 | 29.00 | 0.00 | - | 1 | 169 | 33.24% |
| AMAT260116P00200000 | 2024-04-30 2:32PM EDT | 2026-01-16 | 33.47 | 32.75 | 34.45 | +1.71 | +5.38% | 50 | 106 | 32.44% |
© 2024 Yahoo. Todos los derechos reservados.