Mercados españoles cerrados
S&P 500
5.042,48 +24,09 (+0,48%) Nasdaq
15.752,49 +147,01 (+0,94%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0709 -0,0009 (-0,09%) Petróleo Brent
83,09 -0,35 (-0,42%) Bitcoin EUR
55.354,28 +2.287,16 (+4,31%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:01PM EDT. Mercado abierto.
Precio de ejercicio:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.42 | 0.00 | - | 1 | 19 | 135.94% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 33 | 50.98% |
| AMAT240517C00240000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 0.23 | 0.17 | 0.22 | -0.08 | -25.81% | 7 | 568 | 48.44% |
| AMAT240524C00240000 | 2024-05-01 11:04AM EDT | 2024-05-24 | 0.39 | 0.38 | 0.44 | 0.00 | - | 2 | 38 | 45.70% |
| AMAT240531C00240000 | 2024-05-01 11:10AM EDT | 2024-05-31 | 0.50 | 0.54 | 0.59 | 0.00 | - | 10 | 29 | 42.43% |
| AMAT240621C00240000 | 2024-05-02 10:58AM EDT | 2024-06-21 | 1.24 | 1.31 | 1.36 | -0.44 | -26.19% | 30 | 664 | 39.48% |
| AMAT240719C00240000 | 2024-05-02 11:33AM EDT | 2024-07-19 | 2.60 | 2.58 | 2.67 | -1.41 | -35.16% | 7 | 530 | 38.46% |
| AMAT240920C00240000 | 2024-05-01 3:38PM EDT | 2024-09-20 | 6.35 | 6.05 | 6.25 | 0.00 | - | 1 | 1,351 | 39.03% |
| AMAT241018C00240000 | 2024-05-02 11:10AM EDT | 2024-10-18 | 7.60 | 7.55 | 7.75 | +0.25 | +3.40% | 2 | 323 | 39.11% |
| AMAT241115C00240000 | 2024-04-25 2:56PM EDT | 2024-11-15 | 9.75 | 9.50 | 9.70 | 0.00 | - | 4 | 113 | 40.17% |
| AMAT241220C00240000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 10.55 | 11.05 | 11.30 | -3.25 | -23.55% | 8 | 124 | 39.90% |
| AMAT250117C00240000 | 2024-05-02 10:17AM EDT | 2025-01-17 | 11.85 | 12.35 | 12.60 | +0.15 | +1.28% | 6 | 363 | 39.84% |
| AMAT250321C00240000 | 2024-05-01 11:29AM EDT | 2025-03-21 | 14.79 | 15.15 | 15.90 | 0.00 | - | 1 | 30 | 40.52% |
| AMAT250620C00240000 | 2024-04-26 2:10PM EDT | 2025-06-20 | 23.20 | 19.90 | 20.55 | 0.00 | - | 1 | 39 | 41.56% |
| AMAT260116C00240000 | 2024-04-26 2:43PM EDT | 2026-01-16 | 31.45 | 27.75 | 28.40 | 0.00 | - | 4 | 106 | 41.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 42.45 | 44.25 | 0.00 | - | 1 | 1 | 56.20% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 43.55 | 44.70 | 0.00 | - | 2 | 73 | 42.92% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 43.95 | 45.70 | 0.00 | - | 1 | 58 | 39.30% |
| AMAT240920P00240000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 48.46 | 45.75 | 47.15 | 0.00 | - | 1 | 10 | 33.77% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 0.00% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 15.09% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 67.78% |
| AMAT260116P00240000 | 2024-03-06 11:54AM EDT | 2026-01-16 | 50.20 | 51.70 | 53.10 | 0.00 | - | 1 | 11 | 23.26% |
© 2024 Yahoo. Todos los derechos reservados.