Mercados españoles cerrados
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
1,0730 +0,0012 (+0,11%) Petróleo Brent
83,62 +0,18 (+0,22%) Bitcoin EUR
55.050,71 +1.596,38 (+2,99%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00220000 | 2024-05-02 12:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 50.00% |
| AMAT240510C00220000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.12 | -0.19 | -76.00% | 23 | 243 | 35.06% |
| AMAT240517C00220000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 1.37 | 1.42 | 1.50 | -0.09 | -6.16% | 31 | 2,158 | 47.22% |
| AMAT240524C00220000 | 2024-05-02 3:42PM EDT | 2024-05-24 | 2.12 | 2.10 | 2.32 | -0.63 | -22.91% | 12 | 101 | 45.81% |
| AMAT240531C00220000 | 2024-05-02 2:54PM EDT | 2024-05-31 | 2.65 | 2.46 | 2.75 | +0.50 | +23.26% | 5 | 44 | 42.80% |
| AMAT240621C00220000 | 2024-05-02 2:51PM EDT | 2024-06-21 | 4.30 | 4.15 | 4.30 | +0.10 | +2.38% | 10 | 1,462 | 39.61% |
| AMAT240719C00220000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 6.45 | 6.40 | 6.60 | +0.93 | +16.85% | 37 | 867 | 39.15% |
| AMAT240920C00220000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 11.00 | 11.30 | 11.45 | +0.70 | +6.80% | 13 | 1,227 | 39.83% |
| AMAT241018C00220000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 12.85 | 13.05 | 13.70 | -0.05 | -0.39% | 2 | 250 | 40.74% |
| AMAT241115C00220000 | 2024-05-02 2:11PM EDT | 2024-11-15 | 15.20 | 15.40 | 15.70 | +3.10 | +25.62% | 2 | 85 | 41.27% |
| AMAT241220C00220000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 16.10 | 17.15 | 17.50 | +0.60 | +3.87% | 3 | 102 | 40.94% |
| AMAT250117C00220000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 17.60 | 18.70 | 19.10 | -0.35 | -1.95% | 7 | 1,703 | 41.10% |
| AMAT250321C00220000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 21.10 | 22.20 | 24.20 | +0.70 | +3.43% | 1 | 222 | 43.77% |
| AMAT250620C00220000 | 2024-04-29 3:55PM EDT | 2025-06-20 | 31.20 | 26.75 | 28.15 | 0.00 | - | 1 | 23 | 43.37% |
| AMAT260116C00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 32.52 | 34.85 | 37.30 | 0.00 | - | 1 | 247 | 44.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 26.90 | 20.15 | 23.00 | 0.00 | - | 4 | 0 | 114.94% |
| AMAT240510P00220000 | 2024-04-30 11:33AM EDT | 2024-05-10 | 18.30 | 20.70 | 22.90 | 0.00 | - | 4 | 501 | 52.49% |
| AMAT240517P00220000 | 2024-04-26 9:46AM EDT | 2024-05-17 | 21.20 | 22.25 | 23.85 | 0.00 | - | 25 | 779 | 49.81% |
| AMAT240524P00220000 | 2024-04-15 10:30AM EDT | 2024-05-24 | 16.05 | 22.90 | 25.20 | 0.00 | - | - | 2 | 51.34% |
| AMAT240531P00220000 | 2024-04-19 1:12PM EDT | 2024-05-31 | 30.35 | 23.50 | 25.55 | 0.00 | - | 4 | 5 | 46.99% |
| AMAT240621P00220000 | 2024-05-02 11:15AM EDT | 2024-06-21 | 25.65 | 25.10 | 26.00 | +1.12 | +4.57% | 4 | 238 | 37.99% |
| AMAT240719P00220000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 27.55 | 25.80 | 27.95 | 0.00 | - | 1 | 467 | 36.88% |
| AMAT240920P00220000 | 2024-04-15 11:50AM EDT | 2024-09-20 | 23.86 | 29.60 | 31.20 | 0.00 | - | 1 | 192 | 34.82% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 25.85 | 30.75 | 31.75 | 0.00 | - | 1 | 75 | 32.92% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 2024-11-15 | 25.85 | 37.40 | 39.70 | 0.00 | - | 3 | 43 | 44.63% |
| AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 27.40 | 38.65 | 40.50 | 0.00 | - | 14 | 28 | 42.42% |
| AMAT250117P00220000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 35.90 | 34.35 | 35.25 | 0.00 | - | 2 | 310 | 32.07% |
| AMAT250321P00220000 | 2024-04-05 10:27AM EDT | 2025-03-21 | 33.60 | 36.65 | 39.45 | 0.00 | - | 2 | 29 | 34.55% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 38.40 | 40.20 | 0.00 | - | 28 | 33 | 31.44% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 42.50 | 46.10 | 0.00 | - | 12 | 25 | 31.36% |
© 2024 Yahoo. Todos los derechos reservados.