Mercado abrirá em 5 h 55 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,57 -0,06 (-0,07%) OURO
2.338,10 -6,30 (-0,27%) Bitcoin USD
61.112,14 -1.222,64 (-1,96%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00110000 | 2024-06-21 3:44PM EDT | 110.00 | 125.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMAT240628C00115000 | 2024-06-21 2:26PM EDT | 115.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240628C00120000 | 2024-06-21 3:25PM EDT | 120.00 | 115.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMAT240628C00125000 | 2024-06-21 3:47PM EDT | 125.00 | 110.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240628C00130000 | 2024-06-21 3:44PM EDT | 130.00 | 105.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240628C00150000 | 2024-06-12 3:39PM EDT | 150.00 | 86.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240628C00175000 | 2024-06-07 11:13AM EDT | 175.00 | 47.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240628C00180000 | 2024-06-21 1:17PM EDT | 180.00 | 56.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240628C00190000 | 2024-06-03 11:38AM EDT | 190.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240628C00195000 | 2024-06-21 3:44PM EDT | 195.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMAT240628C00200000 | 2024-06-12 9:53AM EDT | 200.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240628C00202500 | 2024-06-21 2:27PM EDT | 202.50 | 33.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240628C00205000 | 2024-06-21 3:25PM EDT | 205.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT240628C00207500 | 2024-06-21 10:04AM EDT | 207.50 | 27.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240628C00210000 | 2024-06-24 3:53PM EDT | 210.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMAT240628C00212500 | 2024-06-24 9:31AM EDT | 212.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240628C00215000 | 2024-06-24 1:31PM EDT | 215.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240628C00217500 | 2024-06-24 3:53PM EDT | 217.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240628C00220000 | 2024-06-24 3:51PM EDT | 220.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT240628C00222500 | 2024-06-24 1:27PM EDT | 222.50 | 9.71 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMAT240628C00225000 | 2024-06-24 3:52PM EDT | 225.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240628C00227500 | 2024-06-24 3:54PM EDT | 227.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AMAT240628C00230000 | 2024-06-24 3:57PM EDT | 230.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.20% |
| AMAT240628C00232500 | 2024-06-24 3:58PM EDT | 232.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 3.13% |
| AMAT240628C00235000 | 2024-06-24 3:50PM EDT | 235.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| AMAT240628C00237500 | 2024-06-24 3:57PM EDT | 237.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| AMAT240628C00240000 | 2024-06-24 3:56PM EDT | 240.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 12.50% |
| AMAT240628C00242500 | 2024-06-24 3:59PM EDT | 242.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AMAT240628C00245000 | 2024-06-24 3:55PM EDT | 245.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 12.50% |
| AMAT240628C00247500 | 2024-06-24 3:59PM EDT | 247.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| AMAT240628C00250000 | 2024-06-24 3:54PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 12.50% |
| AMAT240628C00252500 | 2024-06-24 3:54PM EDT | 252.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMAT240628C00255000 | 2024-06-24 3:58PM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| AMAT240628C00257500 | 2024-06-24 3:33PM EDT | 257.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| AMAT240628C00260000 | 2024-06-24 11:49AM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| AMAT240628C00262500 | 2024-06-24 11:02AM EDT | 262.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMAT240628C00265000 | 2024-06-24 2:48PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| AMAT240628C00270000 | 2024-06-20 1:56PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMAT240628C00275000 | 2024-06-21 10:01AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240628C00280000 | 2024-06-24 2:20PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240628C00285000 | 2024-06-24 3:45PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMAT240628C00290000 | 2024-06-24 3:58PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240628C00295000 | 2024-06-24 3:58PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00140000 | 2024-06-24 12:21PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| AMAT240628P00145000 | 2024-06-18 10:21AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240628P00150000 | 2024-06-20 2:10PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AMAT240628P00155000 | 2024-06-21 10:57AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240628P00160000 | 2024-06-24 12:23PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240628P00165000 | 2024-06-21 3:03PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AMAT240628P00170000 | 2024-06-24 11:19AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMAT240628P00175000 | 2024-06-17 1:39PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240628P00180000 | 2024-06-21 1:07PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240628P00185000 | 2024-06-14 1:28PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240628P00190000 | 2024-06-18 10:03AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240628P00195000 | 2024-06-18 2:29PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240628P00200000 | 2024-06-24 11:05AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMAT240628P00202500 | 2024-06-21 11:18AM EDT | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240628P00205000 | 2024-06-24 3:57PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| AMAT240628P00207500 | 2024-06-24 10:33AM EDT | 207.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AMAT240628P00210000 | 2024-06-24 3:55PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| AMAT240628P00212500 | 2024-06-24 3:49PM EDT | 212.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 12.50% |
| AMAT240628P00215000 | 2024-06-24 3:57PM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AMAT240628P00217500 | 2024-06-24 3:52PM EDT | 217.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 12.50% |
| AMAT240628P00220000 | 2024-06-24 3:56PM EDT | 220.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| AMAT240628P00222500 | 2024-06-24 3:51PM EDT | 222.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| AMAT240628P00225000 | 2024-06-24 3:52PM EDT | 225.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| AMAT240628P00227500 | 2024-06-24 3:57PM EDT | 227.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| AMAT240628P00230000 | 2024-06-24 3:59PM EDT | 230.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| AMAT240628P00232500 | 2024-06-24 3:55PM EDT | 232.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| AMAT240628P00235000 | 2024-06-24 3:59PM EDT | 235.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AMAT240628P00237500 | 2024-06-24 3:27PM EDT | 237.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AMAT240628P00240000 | 2024-06-24 3:55PM EDT | 240.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMAT240628P00242500 | 2024-06-24 3:10PM EDT | 242.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMAT240628P00245000 | 2024-06-24 1:40PM EDT | 245.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMAT240628P00247500 | 2024-06-24 3:26PM EDT | 247.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT240628P00250000 | 2024-06-24 3:46PM EDT | 250.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240628P00252500 | 2024-06-20 2:42PM EDT | 252.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240628P00255000 | 2024-06-20 3:45PM EDT | 255.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240628P00257500 | 2024-06-18 11:47AM EDT | 257.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240628P00260000 | 2024-06-12 2:31PM EDT | 260.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240628P00265000 | 2024-06-18 12:10PM EDT | 265.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.