Mercados españoles abiertos en 7 hrs 24 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 +0,0005 (+0,04%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.188,95 +1.283,60 (+2,38%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00230000 | 2024-05-01 2:37PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 130 | 76.56% |
| AMAT240510C00230000 | 2024-05-02 3:24PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.25 | 0.00 | - | 1 | 81 | 53.03% |
| AMAT240517C00230000 | 2024-05-02 3:29PM EDT | 2024-05-17 | 0.56 | 0.54 | 0.59 | -0.06 | -9.68% | 33 | 1,640 | 47.22% |
| AMAT240524C00230000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 1.15 | 0.95 | 1.12 | 0.00 | - | 6 | 48 | 46.02% |
| AMAT240531C00230000 | 2024-05-01 1:22PM EDT | 2024-05-31 | 1.01 | 1.15 | 1.44 | 0.00 | - | 11 | 40 | 43.19% |
| AMAT240607C00230000 | 2024-05-02 9:48AM EDT | 2024-06-07 | 1.69 | 1.59 | 1.74 | +0.38 | +29.01% | 1 | 12 | 41.11% |
| AMAT240621C00230000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 2.47 | 2.37 | 2.52 | -0.53 | -17.67% | 61 | 1,117 | 39.43% |
| AMAT240719C00230000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 3.90 | 4.15 | 4.35 | +0.20 | +5.41% | 6 | 2,999 | 38.76% |
| AMAT240920C00230000 | 2024-05-02 2:29PM EDT | 2024-09-20 | 8.45 | 8.45 | 8.65 | +1.02 | +13.73% | 10 | 1,214 | 39.41% |
| AMAT241018C00230000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 10.20 | 10.15 | 10.60 | -2.27 | -18.20% | 2 | 600 | 40.02% |
| AMAT241115C00230000 | 2024-04-25 2:25PM EDT | 2024-11-15 | 12.40 | 12.40 | 12.60 | 0.00 | - | 1 | 669 | 40.78% |
| AMAT241220C00230000 | 2024-05-01 1:16PM EDT | 2024-12-20 | 12.75 | 14.00 | 14.90 | 0.00 | - | 1 | 119 | 41.43% |
| AMAT250117C00230000 | 2024-05-02 1:12PM EDT | 2025-01-17 | 15.10 | 15.40 | 15.75 | +0.95 | +6.71% | 6 | 493 | 40.47% |
| AMAT250321C00230000 | 2024-04-22 3:32PM EDT | 2025-03-21 | 15.90 | 18.75 | 19.95 | 0.00 | - | 2 | 19 | 42.11% |
| AMAT250620C00230000 | 2024-04-26 2:51PM EDT | 2025-06-20 | 26.45 | 23.40 | 23.95 | 0.00 | - | 2 | 47 | 42.00% |
| AMAT260116C00230000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 29.75 | 31.35 | 32.95 | 0.00 | - | 1 | 89 | 42.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 2024-05-03 | 26.57 | 31.00 | 34.35 | 0.00 | - | - | 0 | 133.30% |
| AMAT240517P00230000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 27.00 | 30.60 | 32.80 | 0.00 | - | 1 | 21 | 49.27% |
| AMAT240524P00230000 | 2024-04-16 12:00PM EDT | 2024-05-24 | 24.86 | 31.65 | 33.50 | 0.00 | - | - | 4 | 49.05% |
| AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 2024-06-21 | 30.75 | 30.20 | 32.40 | 0.00 | - | 1 | 35 | 23.22% |
| AMAT240719P00230000 | 2024-05-01 11:11AM EDT | 2024-07-19 | 37.89 | 34.30 | 35.70 | 0.00 | - | 1 | 59 | 36.05% |
| AMAT240920P00230000 | 2024-03-21 10:52AM EDT | 2024-09-20 | 28.70 | 43.20 | 44.90 | 0.00 | - | 3 | 10 | 48.63% |
| AMAT241018P00230000 | 2024-04-15 10:00AM EDT | 2024-10-18 | 29.70 | 38.20 | 39.45 | 0.00 | - | 6 | 11 | 33.30% |
| AMAT241115P00230000 | 2024-03-11 2:08PM EDT | 2024-11-15 | 40.10 | 33.55 | 34.05 | 0.00 | - | 2 | 92 | 18.47% |
| AMAT241220P00230000 | 2024-03-21 11:52AM EDT | 2024-12-20 | 32.55 | 45.35 | 47.40 | 0.00 | - | 11 | 12 | 42.13% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 2025-01-17 | 35.41 | 41.20 | 42.00 | 0.00 | - | 7 | 30 | 31.19% |
| AMAT250321P00230000 | 2024-04-03 12:01PM EDT | 2025-03-21 | 39.00 | 42.00 | 43.95 | 0.00 | - | 1 | 1 | 30.84% |
| AMAT250620P00230000 | 2024-04-18 11:36AM EDT | 2025-06-20 | 46.65 | 45.00 | 48.35 | 0.00 | - | 2 | 6 | 32.75% |
| AMAT260116P00230000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 47.15 | 50.00 | 52.00 | 0.00 | - | 2 | 58 | 30.31% |
© 2024 Yahoo. Todos los derechos reservados.