Mercado abrirá em 4 h 23 min
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,46 +0,20 (+0,26%) OURO
2.353,20 -21,80 (-0,92%) Bitcoin USD
62.638,69 +1.584,17 (+2,59%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00075000 | 2024-04-22 1:10PM EDT | 75.00 | 114.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 90.00 | 115.80 | 112.35 | 114.05 | 0.00 | - | 2 | 1 | 0.00% |
| AMAT240517C00100000 | 2024-04-15 11:47AM EDT | 100.00 | 111.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00105000 | 2024-04-12 10:56AM EDT | 105.00 | 103.09 | 103.05 | 106.75 | 0.00 | - | 1 | 1 | 258.59% |
| AMAT240517C00110000 | 2024-05-10 9:49AM EDT | 110.00 | 102.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240517C00120000 | 2024-05-01 9:59AM EDT | 120.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517C00125000 | 2024-05-09 12:41PM EDT | 125.00 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00130000 | 2024-05-07 3:54PM EDT | 130.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 135.00 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240517C00140000 | 2024-05-10 12:30PM EDT | 140.00 | 70.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 145.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517C00150000 | 2024-05-09 12:08PM EDT | 150.00 | 56.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00155000 | 2024-05-09 3:43PM EDT | 155.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00160000 | 2024-05-10 2:14PM EDT | 160.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00165000 | 2024-05-09 3:10PM EDT | 165.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00170000 | 2024-05-10 3:05PM EDT | 170.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517C00172500 | 2024-05-10 11:14AM EDT | 172.50 | 37.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240517C00175000 | 2024-05-10 2:14PM EDT | 175.00 | 35.33 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMAT240517C00177500 | 2024-05-10 11:49AM EDT | 177.50 | 32.26 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMAT240517C00180000 | 2024-05-10 3:57PM EDT | 180.00 | 29.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00182500 | 2024-05-10 10:59AM EDT | 182.50 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00185000 | 2024-05-10 3:05PM EDT | 185.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517C00187500 | 2024-05-06 10:22AM EDT | 187.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00190000 | 2024-05-10 3:58PM EDT | 190.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517C00192500 | 2024-05-10 3:54PM EDT | 192.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00195000 | 2024-05-10 2:57PM EDT | 195.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240517C00197500 | 2024-05-10 3:57PM EDT | 197.50 | 14.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240517C00200000 | 2024-05-10 3:59PM EDT | 200.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT240517C00202500 | 2024-05-10 3:37PM EDT | 202.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240517C00205000 | 2024-05-10 3:58PM EDT | 205.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMAT240517C00207500 | 2024-05-10 3:47PM EDT | 207.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT240517C00210000 | 2024-05-10 3:59PM EDT | 210.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 0.39% |
| AMAT240517C00212500 | 2024-05-10 3:56PM EDT | 212.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMAT240517C00215000 | 2024-05-10 3:59PM EDT | 215.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMAT240517C00217500 | 2024-05-10 3:59PM EDT | 217.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMAT240517C00220000 | 2024-05-10 3:57PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMAT240517C00222500 | 2024-05-10 3:59PM EDT | 222.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| AMAT240517C00225000 | 2024-05-10 3:59PM EDT | 225.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMAT240517C00227500 | 2024-05-10 3:49PM EDT | 227.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AMAT240517C00230000 | 2024-05-10 3:01PM EDT | 230.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMAT240517C00232500 | 2024-05-10 3:54PM EDT | 232.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| AMAT240517C00235000 | 2024-05-10 3:55PM EDT | 235.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMAT240517C00237500 | 2024-05-10 3:59PM EDT | 237.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| AMAT240517C00240000 | 2024-05-10 3:59PM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMAT240517C00245000 | 2024-05-10 3:07PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AMAT240517C00247500 | 2024-05-10 10:22AM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| AMAT240517C00250000 | 2024-05-10 3:46PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240517C00255000 | 2024-05-10 12:02PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240517C00260000 | 2024-05-10 11:55AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517C00265000 | 2024-05-10 10:51AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517C00270000 | 2024-05-10 10:21AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMAT240517C00280000 | 2024-04-25 3:20PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240517C00290000 | 2024-05-07 3:04PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517C00300000 | 2024-05-10 9:34AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517C00310000 | 2024-04-26 9:55AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00075000 | 2024-04-03 9:30AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 50.00% |
| AMAT240517P00080000 | 2024-03-01 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 24 | 24 | 357.81% |
| AMAT240517P00085000 | 2024-03-01 11:37AM EDT | 85.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 150 | 172 | 336.72% |
| AMAT240517P00090000 | 2024-04-19 11:44AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 95.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 301.95% |
| AMAT240517P00100000 | 2024-05-03 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 105.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 246.09% |
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 115.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 236.33% |
| AMAT240517P00120000 | 2024-04-22 11:21AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00125000 | 2024-05-07 10:42AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMAT240517P00130000 | 2024-05-08 2:30PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMAT240517P00135000 | 2024-05-09 3:45PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00140000 | 2024-05-10 10:50AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00145000 | 2024-05-07 3:48PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240517P00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240517P00155000 | 2024-05-10 1:29PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240517P00160000 | 2024-05-10 3:46PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240517P00165000 | 2024-05-10 1:06PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMAT240517P00170000 | 2024-05-10 1:43PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMAT240517P00172500 | 2024-05-10 2:05PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240517P00175000 | 2024-05-10 3:59PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT240517P00177500 | 2024-05-10 12:13PM EDT | 177.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AMAT240517P00180000 | 2024-05-10 3:47PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT240517P00182500 | 2024-05-10 3:20PM EDT | 182.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMAT240517P00185000 | 2024-05-10 3:57PM EDT | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMAT240517P00187500 | 2024-05-10 3:59PM EDT | 187.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240517P00190000 | 2024-05-10 3:59PM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMAT240517P00192500 | 2024-05-10 3:59PM EDT | 192.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| AMAT240517P00195000 | 2024-05-10 3:51PM EDT | 195.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMAT240517P00197500 | 2024-05-10 3:59PM EDT | 197.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240517P00200000 | 2024-05-10 3:39PM EDT | 200.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AMAT240517P00202500 | 2024-05-10 3:54PM EDT | 202.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240517P00205000 | 2024-05-10 3:50PM EDT | 205.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMAT240517P00207500 | 2024-05-10 3:58PM EDT | 207.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMAT240517P00210000 | 2024-05-10 3:52PM EDT | 210.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517P00212500 | 2024-05-10 3:39PM EDT | 212.50 | 7.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517P00215000 | 2024-05-10 2:00PM EDT | 215.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMAT240517P00217500 | 2024-05-10 2:46PM EDT | 217.50 | 10.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240517P00220000 | 2024-05-10 2:46PM EDT | 220.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517P00222500 | 2024-05-07 3:27PM EDT | 222.50 | 16.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240517P00225000 | 2024-05-07 12:09PM EDT | 225.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240517P00230000 | 2024-05-10 3:51PM EDT | 230.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 240.00 | 34.22 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 71.68% |
© 2024 Yahoo. Todos os direitos reservados.