Mercados españoles abiertos en 7 hrs 59 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
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.296,66 +1.401,95 (+2,60%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00210000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 88 | 911 | 35.16% |
| AMAT240510C00210000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.55 | 0.53 | 0.61 | +0.10 | +22.22% | 3,494 | 768 | 32.18% |
| AMAT240517C00210000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 3.29 | 3.30 | 3.45 | +0.53 | +19.20% | 105 | 2,460 | 47.58% |
| AMAT240524C00210000 | 2024-05-02 12:29PM EDT | 2024-05-24 | 4.05 | 4.20 | 4.50 | -0.85 | -17.35% | 3 | 220 | 45.69% |
| AMAT240531C00210000 | 2024-05-02 1:47PM EDT | 2024-05-31 | 4.75 | 4.80 | 5.15 | -0.10 | -2.06% | 6 | 330 | 43.16% |
| AMAT240607C00210000 | 2024-05-02 12:25PM EDT | 2024-06-07 | 5.40 | 5.55 | 5.75 | -1.20 | -18.18% | 1 | 10 | 41.46% |
| AMAT240621C00210000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 6.90 | 6.90 | 7.10 | +0.85 | +14.05% | 62 | 2,766 | 40.17% |
| AMAT240719C00210000 | 2024-05-02 2:17PM EDT | 2024-07-19 | 9.25 | 9.55 | 9.70 | -0.35 | -3.65% | 38 | 529 | 39.62% |
| AMAT240920C00210000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 14.47 | 14.80 | 15.00 | +0.92 | +6.79% | 9 | 1,609 | 40.47% |
| AMAT241018C00210000 | 2024-05-02 12:42PM EDT | 2024-10-18 | 15.90 | 16.65 | 16.95 | -0.10 | -0.63% | 5 | 877 | 40.62% |
| AMAT241115C00210000 | 2024-05-02 2:42PM EDT | 2024-11-15 | 19.15 | 19.10 | 19.40 | +0.20 | +1.06% | 3 | 83 | 41.86% |
| AMAT241220C00210000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 19.65 | 20.90 | 21.45 | +0.11 | +0.56% | 3 | 228 | 41.83% |
| AMAT250117C00210000 | 2024-05-01 9:50AM EDT | 2025-01-17 | 22.35 | 22.40 | 22.85 | +0.55 | +2.52% | 3 | 624 | 41.62% |
| AMAT250321C00210000 | 2024-04-26 12:22PM EDT | 2025-03-21 | 29.00 | 25.95 | 27.00 | 0.00 | - | 2 | 7 | 42.94% |
| AMAT250620C00210000 | 2024-04-29 12:52PM EDT | 2025-06-20 | 34.69 | 30.50 | 32.00 | 0.00 | - | 1 | 345 | 43.90% |
| AMAT260116C00210000 | 2024-04-29 11:29AM EDT | 2026-01-16 | 42.65 | 38.80 | 39.95 | 0.00 | - | 1 | 98 | 43.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00210000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 12.90 | 10.70 | 12.90 | +1.97 | +18.02% | 7 | 24 | 74.51% |
| AMAT240510P00210000 | 2024-05-02 11:20AM EDT | 2024-05-10 | 13.75 | 11.70 | 12.80 | +2.80 | +25.57% | 15 | 120 | 33.69% |
| AMAT240517P00210000 | 2024-05-02 3:04PM EDT | 2024-05-17 | 15.27 | 14.25 | 15.20 | +1.52 | +11.05% | 8 | 1,884 | 45.18% |
| AMAT240524P00210000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 16.25 | 15.25 | 16.50 | -7.04 | -30.23% | 1 | 375 | 45.19% |
| AMAT240531P00210000 | 2024-05-01 11:17AM EDT | 2024-05-31 | 20.00 | 15.90 | 17.00 | 0.00 | - | 5 | 5 | 42.02% |
| AMAT240607P00210000 | 2024-04-26 12:42PM EDT | 2024-06-07 | 14.29 | 16.75 | 17.55 | 0.00 | - | 1 | 1 | 40.22% |
| AMAT240621P00210000 | 2024-05-02 3:04PM EDT | 2024-06-21 | 18.45 | 18.10 | 18.30 | -1.19 | -6.06% | 28 | 942 | 36.99% |
| AMAT240719P00210000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 18.55 | 19.90 | 20.15 | 0.00 | - | 7 | 709 | 35.02% |
| AMAT240920P00210000 | 2024-04-30 12:46PM EDT | 2024-09-20 | 22.55 | 23.65 | 23.95 | 0.00 | - | 9 | 536 | 34.04% |
| AMAT241018P00210000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 24.45 | 24.70 | 25.20 | 0.00 | - | 8 | 48 | 33.47% |
| AMAT241115P00210000 | 2024-04-29 10:44AM EDT | 2024-11-15 | 23.75 | 26.30 | 26.90 | 0.00 | - | 11 | 86 | 33.96% |
| AMAT241220P00210000 | 2024-04-26 3:35PM EDT | 2024-12-20 | 24.96 | 27.70 | 28.25 | 0.00 | - | 8 | 103 | 33.46% |
| AMAT250117P00210000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 30.25 | 28.60 | 28.90 | -1.05 | -3.35% | 1 | 131 | 32.59% |
| AMAT250321P00210000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 32.45 | 30.10 | 31.25 | +1.65 | +5.36% | 1 | 30 | 32.42% |
| AMAT250620P00210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 33.96 | 32.75 | 35.15 | 0.00 | - | 80 | 149 | 33.28% |
| AMAT260116P00210000 | 2024-04-26 10:03AM EDT | 2026-01-16 | 36.30 | 36.85 | 39.70 | 0.00 | - | 3 | 23 | 31.53% |
© 2024 Yahoo. Todos los derechos reservados.