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
61.908,37 +1.027,98 (+1,69%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802C00170000 | 2024-06-20 1:15PM EDT | 170.00 | 71.78 | 64.75 | 69.50 | 0.00 | - | - | 2 | 69.75% |
| AMAT240802C00175000 | 2024-06-20 1:15PM EDT | 175.00 | 66.78 | 60.05 | 64.50 | 0.00 | - | - | 2 | 66.55% |
| AMAT240802C00215000 | 2024-06-18 3:48PM EDT | 215.00 | 35.87 | 23.20 | 24.60 | 0.00 | - | 1 | 4 | 40.42% |
| AMAT240802C00220000 | 2024-06-28 10:07AM EDT | 220.00 | 23.03 | 19.15 | 21.65 | +5.48 | +31.23% | 1 | 5 | 43.26% |
| AMAT240802C00225000 | 2024-06-28 11:02AM EDT | 225.00 | 17.90 | 15.55 | 17.05 | +2.49 | +16.16% | 4 | 4 | 38.03% |
| AMAT240802C00230000 | 2024-06-28 11:02AM EDT | 230.00 | 14.55 | 13.25 | 15.60 | +1.15 | +8.58% | 5 | 35 | 43.65% |
| AMAT240802C00235000 | 2024-06-28 12:08PM EDT | 235.00 | 11.95 | 10.45 | 10.80 | +1.12 | +10.34% | 8 | 15 | 35.93% |
| AMAT240802C00240000 | 2024-06-28 2:36PM EDT | 240.00 | 8.93 | 7.10 | 9.35 | +1.48 | +19.87% | 38 | 107 | 38.81% |
| AMAT240802C00245000 | 2024-06-28 1:38PM EDT | 245.00 | 7.12 | 6.15 | 7.45 | +1.94 | +37.45% | 8 | 57 | 38.93% |
| AMAT240802C00250000 | 2024-06-28 3:19PM EDT | 250.00 | 5.02 | 3.60 | 6.80 | +1.20 | +31.41% | 22 | 232 | 42.57% |
| AMAT240802C00255000 | 2024-06-28 9:47AM EDT | 255.00 | 3.61 | 3.35 | 3.60 | -0.04 | -1.10% | 3 | 33 | 35.07% |
| AMAT240802C00260000 | 2024-06-28 10:28AM EDT | 260.00 | 3.50 | 1.82 | 3.50 | +1.20 | +52.17% | 1 | 215 | 39.21% |
| AMAT240802C00265000 | 2024-06-28 1:14PM EDT | 265.00 | 2.00 | 1.72 | 1.89 | -0.80 | -28.57% | 8 | 19 | 35.02% |
| AMAT240802C00270000 | 2024-06-28 2:28PM EDT | 270.00 | 1.42 | 1.20 | 1.35 | +0.37 | +35.24% | 46 | 32 | 35.12% |
| AMAT240802C00275000 | 2024-06-28 10:46AM EDT | 275.00 | 1.15 | 0.82 | 1.55 | +0.24 | +26.37% | 2 | 13 | 39.92% |
| AMAT240802C00280000 | 2024-06-28 10:17AM EDT | 280.00 | 0.85 | 0.55 | 0.68 | +0.28 | +49.12% | 1 | 6 | 35.50% |
| AMAT240802C00285000 | 2024-06-21 9:49AM EDT | 285.00 | 0.74 | 0.36 | 0.49 | 0.00 | - | 1 | 1 | 35.89% |
| AMAT240802C00290000 | 2024-06-26 11:08AM EDT | 290.00 | 0.32 | 0.27 | 0.35 | 0.00 | - | 1 | 3 | 36.23% |
| AMAT240802C00295000 | 2024-06-28 12:55PM EDT | 295.00 | 0.20 | 0.18 | 0.25 | +0.01 | +5.26% | 20 | 2 | 36.57% |
| AMAT240802C00305000 | 2024-06-20 9:51AM EDT | 305.00 | 0.76 | 0.07 | 0.77 | 0.00 | - | - | 2 | 49.83% |
| AMAT240802C00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.65 | 0.04 | 0.15 | 0.00 | - | - | 1 | 40.14% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240802P00180000 | 2024-06-25 3:02PM EDT | 180.00 | 0.17 | 0.08 | 0.19 | +0.17 | - | - | 4 | 42.87% |
| AMAT240802P00185000 | 2024-06-14 11:42AM EDT | 185.00 | 0.40 | 0.13 | 0.64 | 0.00 | - | - | 8 | 48.41% |
| AMAT240802P00190000 | 2024-06-27 10:46AM EDT | 190.00 | 0.27 | 0.20 | 0.31 | +0.27 | - | - | 21 | 38.36% |
| AMAT240802P00195000 | 2024-06-27 3:52PM EDT | 195.00 | 0.50 | 0.32 | 0.45 | 0.00 | - | 47 | 48 | 36.94% |
| AMAT240802P00200000 | 2024-06-27 3:52PM EDT | 200.00 | 0.75 | 0.54 | 0.65 | 0.00 | - | 50 | 72 | 35.52% |
| AMAT240802P00205000 | 2024-06-28 10:11AM EDT | 205.00 | 0.63 | 0.84 | 0.96 | -0.54 | -46.15% | 2 | 39 | 34.38% |
| AMAT240802P00210000 | 2024-06-28 3:55PM EDT | 210.00 | 1.35 | 1.33 | 1.43 | -0.27 | -16.67% | 8 | 101 | 33.45% |
| AMAT240802P00215000 | 2024-06-28 3:26PM EDT | 215.00 | 1.99 | 2.06 | 2.20 | -0.83 | -29.43% | 14 | 80 | 33.14% |
| AMAT240802P00220000 | 2024-06-28 3:26PM EDT | 220.00 | 2.94 | 3.05 | 5.00 | -0.97 | -24.81% | 31 | 108 | 40.50% |
| AMAT240802P00225000 | 2024-06-28 3:08PM EDT | 225.00 | 4.16 | 4.40 | 6.30 | -0.61 | -12.79% | 19 | 214 | 38.97% |
| AMAT240802P00230000 | 2024-06-28 12:09PM EDT | 230.00 | 5.37 | 6.15 | 6.45 | -1.98 | -26.94% | 44 | 76 | 32.22% |
| AMAT240802P00235000 | 2024-06-28 3:48PM EDT | 235.00 | 8.15 | 7.35 | 8.60 | -1.10 | -11.89% | 21 | 45 | 31.70% |
| AMAT240802P00240000 | 2024-06-28 3:37PM EDT | 240.00 | 11.11 | 10.95 | 11.30 | -2.89 | -20.64% | 20 | 34 | 31.61% |
| AMAT240802P00245000 | 2024-06-24 2:55PM EDT | 245.00 | 17.34 | 13.00 | 14.40 | 0.00 | - | 1 | 22 | 31.45% |
| AMAT240802P00250000 | 2024-06-18 1:11PM EDT | 250.00 | 11.83 | 15.40 | 18.85 | 0.00 | - | - | 10 | 35.10% |
| AMAT240802P00255000 | 2024-06-24 1:09PM EDT | 255.00 | 25.70 | 20.60 | 22.60 | 0.00 | - | 1 | 11 | 35.03% |
© 2024 Yahoo. Todos os direitos reservados.