Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.890,21 +984,34 (+1,62%)
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 comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712C00180000 | 2024-06-28 3:49PM EDT | 180.00 | 56.77 | 54.25 | 58.50 | +56.77 | - | 1 | 0 | 77.78% |
| AMAT240712C00190000 | 2024-06-13 3:51PM EDT | 190.00 | 48.65 | 44.25 | 48.90 | 0.00 | - | 1 | 1 | 69.87% |
| AMAT240712C00200000 | 2024-06-18 9:34AM EDT | 200.00 | 45.00 | 34.30 | 39.00 | 0.00 | - | 9 | 9 | 57.64% |
| AMAT240712C00205000 | 2024-06-11 11:09AM EDT | 205.00 | 24.94 | 29.55 | 33.60 | 0.00 | - | 1 | 4 | 74.93% |
| AMAT240712C00210000 | 2024-06-12 9:30AM EDT | 210.00 | 23.75 | 24.65 | 28.65 | 0.00 | - | 5 | 17 | 66.55% |
| AMAT240712C00215000 | 2024-06-28 2:22PM EDT | 215.00 | 23.37 | 20.05 | 23.95 | +2.87 | +14.00% | 13 | 35 | 60.13% |
| AMAT240712C00220000 | 2024-06-28 2:22PM EDT | 220.00 | 18.67 | 16.00 | 19.20 | +1.92 | +11.46% | 15 | 35 | 52.72% |
| AMAT240712C00225000 | 2024-06-28 3:50PM EDT | 225.00 | 13.45 | 12.50 | 14.15 | +2.05 | +17.98% | 11 | 33 | 42.60% |
| AMAT240712C00227500 | 2024-06-28 3:55PM EDT | 227.50 | 11.24 | 10.75 | 11.90 | +11.24 | - | 17 | 14 | 39.17% |
| AMAT240712C00230000 | 2024-06-28 1:34PM EDT | 230.00 | 10.75 | 9.00 | 9.35 | +3.55 | +49.31% | 11 | 68 | 33.50% |
| AMAT240712C00232500 | 2024-06-28 3:29PM EDT | 232.50 | 7.90 | 7.45 | 9.80 | +7.90 | - | 10 | 49 | 45.00% |
| AMAT240712C00235000 | 2024-06-28 3:46PM EDT | 235.00 | 6.55 | 6.05 | 6.30 | +1.18 | +21.97% | 219 | 237 | 32.67% |
| AMAT240712C00237500 | 2024-06-28 3:54PM EDT | 237.50 | 5.29 | 4.85 | 6.05 | +5.29 | - | 118 | 46 | 38.04% |
| AMAT240712C00240000 | 2024-06-28 3:54PM EDT | 240.00 | 4.26 | 3.80 | 4.00 | +0.86 | +25.29% | 274 | 190 | 32.29% |
| AMAT240712C00242500 | 2024-06-28 3:36PM EDT | 242.50 | 2.92 | 2.97 | 3.15 | +2.92 | - | 262 | 2 | 32.41% |
| AMAT240712C00245000 | 2024-06-28 3:48PM EDT | 245.00 | 2.59 | 2.07 | 2.81 | +0.47 | +22.17% | 188 | 134 | 34.91% |
| AMAT240712C00247500 | 2024-06-28 1:05PM EDT | 247.50 | 2.00 | 1.71 | 2.44 | +2.00 | - | 6 | 103 | 36.68% |
| AMAT240712C00250000 | 2024-06-28 3:54PM EDT | 250.00 | 1.46 | 1.27 | 1.39 | +0.34 | +30.36% | 64 | 282 | 32.51% |
| AMAT240712C00252500 | 2024-06-28 3:50PM EDT | 252.50 | 1.06 | 0.93 | 1.04 | +1.06 | - | 7 | 9 | 32.68% |
| AMAT240712C00255000 | 2024-06-28 3:54PM EDT | 255.00 | 0.81 | 0.68 | 0.77 | +0.10 | +14.08% | 18 | 92 | 32.86% |
| AMAT240712C00257500 | 2024-06-28 3:45PM EDT | 257.50 | 0.55 | 0.50 | 0.57 | +0.55 | - | 4 | 3 | 33.11% |
| AMAT240712C00260000 | 2024-06-28 3:46PM EDT | 260.00 | 0.40 | 0.35 | 0.43 | +0.05 | +14.29% | 24 | 56 | 33.57% |
| AMAT240712C00265000 | 2024-06-28 3:50PM EDT | 265.00 | 0.25 | 0.19 | 0.26 | +0.05 | +25.00% | 6 | 58 | 34.91% |
| AMAT240712C00270000 | 2024-06-28 11:34AM EDT | 270.00 | 0.18 | 0.12 | 0.17 | +0.04 | +28.57% | 4 | 68 | 36.62% |
| AMAT240712C00275000 | 2024-06-28 2:20PM EDT | 275.00 | 0.10 | 0.09 | 0.13 | -0.05 | -33.33% | 2 | 19 | 39.06% |
| AMAT240712C00280000 | 2024-06-27 3:39PM EDT | 280.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 11 | 66 | 41.31% |
| AMAT240712C00285000 | 2024-06-24 1:09PM EDT | 285.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 3 | 21 | 61.18% |
| AMAT240712C00290000 | 2024-06-21 1:33PM EDT | 290.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 65.72% |
| AMAT240712C00295000 | 2024-06-18 12:42PM EDT | 295.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 186 | 188 | 54.79% |
| AMAT240712C00300000 | 2024-06-24 1:34PM EDT | 300.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 37 | 60.25% |
| AMAT240712C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | - | 12 | 77.78% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240712P00165000 | 2024-06-12 10:15AM EDT | 165.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 10 | 5 | 83.98% |
| AMAT240712P00170000 | 2024-06-13 1:26PM EDT | 170.00 | 0.11 | 0.01 | 1.28 | 0.00 | - | 9 | 9 | 100.49% |
| AMAT240712P00175000 | 2024-06-24 10:29AM EDT | 175.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 8 | 35 | 92.87% |
| AMAT240712P00180000 | 2024-06-13 1:26PM EDT | 180.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 9 | 14 | 85.64% |
| AMAT240712P00185000 | 2024-06-24 9:47AM EDT | 185.00 | 0.08 | 0.02 | 1.29 | 0.00 | - | 1 | 8 | 78.66% |
| AMAT240712P00190000 | 2024-06-27 1:07PM EDT | 190.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 1 | 27 | 71.44% |
| AMAT240712P00195000 | 2024-06-20 11:02AM EDT | 195.00 | 0.12 | 0.03 | 1.31 | 0.00 | - | 20 | 27 | 64.84% |
| AMAT240712P00200000 | 2024-06-27 1:07PM EDT | 200.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 15 | 70 | 41.11% |
| AMAT240712P00205000 | 2024-06-28 11:28AM EDT | 205.00 | 0.08 | 0.00 | 0.14 | -0.10 | -55.56% | 1 | 68 | 37.70% |
| AMAT240712P00210000 | 2024-06-28 9:59AM EDT | 210.00 | 0.14 | 0.15 | 0.21 | -0.14 | -50.00% | 3 | 509 | 34.47% |
| AMAT240712P00212500 | 2024-06-28 10:29AM EDT | 212.50 | 0.16 | 0.04 | 0.27 | +0.16 | - | 3 | 30 | 33.11% |
| AMAT240712P00215000 | 2024-06-28 10:29AM EDT | 215.00 | 0.22 | 0.31 | 0.36 | -0.33 | -60.00% | 12 | 117 | 31.98% |
| AMAT240712P00217500 | 2024-06-28 11:28AM EDT | 217.50 | 0.39 | 0.26 | 0.54 | +0.39 | - | 4 | 6 | 31.74% |
| AMAT240712P00220000 | 2024-06-28 3:33PM EDT | 220.00 | 0.76 | 0.48 | 0.76 | -0.25 | -24.75% | 91 | 252 | 31.13% |
| AMAT240712P00222500 | 2024-06-28 1:40PM EDT | 222.50 | 0.75 | 0.79 | 1.09 | +0.75 | - | 60 | 72 | 30.86% |
| AMAT240712P00225000 | 2024-06-28 3:31PM EDT | 225.00 | 1.44 | 1.21 | 1.52 | -0.92 | -38.98% | 48 | 228 | 30.54% |
| AMAT240712P00227500 | 2024-06-28 3:55PM EDT | 227.50 | 1.91 | 1.58 | 2.11 | +1.91 | - | 80 | 88 | 30.45% |
| AMAT240712P00230000 | 2024-06-28 3:55PM EDT | 230.00 | 2.59 | 2.30 | 2.85 | -1.03 | -28.45% | 80 | 361 | 30.31% |
| AMAT240712P00232500 | 2024-06-28 3:54PM EDT | 232.50 | 3.48 | 2.72 | 3.80 | +3.48 | - | 24 | 11 | 30.43% |
| AMAT240712P00235000 | 2024-06-28 3:53PM EDT | 235.00 | 4.27 | 4.65 | 4.85 | -1.43 | -25.09% | 121 | 99 | 30.07% |
| AMAT240712P00237500 | 2024-06-28 3:33PM EDT | 237.50 | 6.40 | 4.25 | 6.15 | +6.40 | - | 92 | 2 | 30.08% |
| AMAT240712P00240000 | 2024-06-28 3:58PM EDT | 240.00 | 7.30 | 5.90 | 7.70 | -1.65 | -18.44% | 13 | 128 | 30.49% |
| AMAT240712P00242500 | 2024-06-28 2:43PM EDT | 242.50 | 8.30 | 7.05 | 9.35 | +8.30 | - | 18 | 3 | 30.51% |
| AMAT240712P00245000 | 2024-06-28 1:37PM EDT | 245.00 | 9.25 | 10.15 | 11.85 | -1.69 | -15.45% | 15 | 34 | 35.11% |
| AMAT240712P00247500 | 2024-06-28 10:16AM EDT | 247.50 | 9.40 | 11.85 | 13.95 | +9.40 | - | 1 | 0 | 36.69% |
| AMAT240712P00250000 | 2024-06-28 2:00PM EDT | 250.00 | 13.03 | 13.70 | 16.95 | +1.63 | +14.30% | 20 | 14 | 44.24% |
| AMAT240712P00255000 | 2024-06-20 10:56AM EDT | 255.00 | 14.80 | 18.65 | 21.75 | 0.00 | - | - | 10 | 50.46% |
| AMAT240712P00270000 | 2024-06-24 9:57AM EDT | 270.00 | 38.30 | 31.50 | 36.25 | 0.00 | - | 1 | 0 | 66.04% |
© 2024 Yahoo. Todos os direitos reservados.