Mercados españoles abiertos en 3 hrs 47 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
1,0737 +0,0009 (+0,09%) Petróleo Brent
83,86 +0,19 (+0,23%) Bitcoin EUR
55.678,96 +2.136,73 (+3,99%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 30 | 200.39% |
| AMAT240510C00250000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.31 | 0.00 | - | 8 | 23 | 74.80% |
| AMAT240517C00250000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.10 | 0.03 | 0.15 | -0.03 | -23.08% | 2 | 1,178 | 50.68% |
| AMAT240524C00250000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 0.44 | 0.16 | 0.22 | 0.00 | - | 11 | 22 | 47.56% |
| AMAT240621C00250000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 0.72 | 0.71 | 0.81 | +0.02 | +2.86% | 117 | 850 | 40.06% |
| AMAT240719C00250000 | 2024-05-02 10:58AM EDT | 2024-07-19 | 1.54 | 1.65 | 1.74 | -0.36 | -18.95% | 2 | 229 | 38.44% |
| AMAT240920C00250000 | 2024-04-26 10:48AM EDT | 2024-09-20 | 5.85 | 4.55 | 4.75 | 0.00 | - | 2 | 245 | 38.89% |
| AMAT241018C00250000 | 2024-05-01 1:11PM EDT | 2024-10-18 | 5.25 | 5.90 | 6.80 | 0.00 | - | 1 | 191 | 40.67% |
| AMAT241115C00250000 | 2024-05-01 2:06PM EDT | 2024-11-15 | 7.60 | 7.75 | 8.00 | 0.00 | - | 26 | 631 | 40.26% |
| AMAT241220C00250000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 11.26 | 9.15 | 9.65 | 0.00 | - | 25 | 243 | 40.24% |
| AMAT250117C00250000 | 2024-05-02 11:32AM EDT | 2025-01-17 | 10.05 | 10.40 | 10.65 | -2.15 | -17.62% | 8 | 304 | 39.76% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 15.80 | 11.60 | 15.55 | 0.00 | - | 2 | 35 | 42.97% |
| AMAT250620C00250000 | 2024-05-01 12:47PM EDT | 2025-06-20 | 16.30 | 17.75 | 18.55 | 0.00 | - | 10 | 51 | 41.73% |
| AMAT260116C00250000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 25.00 | 25.30 | 26.95 | -0.05 | -0.20% | 12 | 444 | 42.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 0.00% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 52.00 | 53.60 | 0.00 | - | - | 1 | 37.10% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT241220P00250000 | 2024-05-01 10:52AM EDT | 2024-12-20 | 58.69 | 55.50 | 57.55 | 0.00 | - | 2 | 16 | 31.93% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 31.77% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 59.25 | 61.05 | 0.00 | - | - | 2 | 29.19% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 62.65 | 65.45 | 0.00 | - | 1 | 3 | 28.65% |
© 2024 Yahoo. Todos los derechos reservados.