Mercado abrirá em 7 h 11 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
81,69 +0,06 (+0,07%) OURO
2.338,20 -6,20 (-0,26%) Bitcoin USD
61.017,32 -1.357,60 (-2,18%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 75.00 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT240920C00080000 | 2024-05-17 12:58PM EDT | 80.00 | 133.75 | 157.05 | 158.50 | 0.00 | - | 1 | 3 | 192.68% |
| AMAT240920C00085000 | 2024-06-21 10:22AM EDT | 85.00 | 151.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 95.00 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT240920C00100000 | 2024-06-21 9:30AM EDT | 100.00 | 139.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00105000 | 2024-06-12 10:23AM EDT | 105.00 | 133.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240920C00110000 | 2024-06-24 1:15PM EDT | 110.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMAT240920C00115000 | 2024-06-13 9:30AM EDT | 115.00 | 120.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 120.00 | 77.63 | 102.10 | 103.25 | 0.00 | - | 7 | 7 | 0.00% |
| AMAT240920C00125000 | 2024-06-13 12:23PM EDT | 125.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00130000 | 2024-06-05 11:10AM EDT | 130.00 | 94.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00135000 | 2024-06-05 2:09PM EDT | 135.00 | 90.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00140000 | 2024-05-24 10:27AM EDT | 140.00 | 84.99 | 94.95 | 99.25 | 0.00 | - | 1 | 50 | 100.92% |
| AMAT240920C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 77.25 | 96.10 | 97.60 | 0.00 | - | 1 | 68 | 115.97% |
| AMAT240920C00150000 | 2024-06-24 10:44AM EDT | 150.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00155000 | 2024-06-20 2:47PM EDT | 155.00 | 88.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240920C00160000 | 2024-06-17 2:36PM EDT | 160.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240920C00165000 | 2024-06-18 11:18AM EDT | 165.00 | 83.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240920C00170000 | 2024-06-13 1:37PM EDT | 170.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240920C00175000 | 2024-06-24 11:46AM EDT | 175.00 | 60.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00180000 | 2024-06-21 9:31AM EDT | 180.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240920C00185000 | 2024-06-24 9:58AM EDT | 185.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240920C00190000 | 2024-06-21 9:30AM EDT | 190.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00195000 | 2024-06-24 12:55PM EDT | 195.00 | 41.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00200000 | 2024-06-24 3:45PM EDT | 200.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240920C00210000 | 2024-06-24 12:55PM EDT | 210.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240920C00220000 | 2024-06-24 3:51PM EDT | 220.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240920C00230000 | 2024-06-24 3:58PM EDT | 230.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.05% |
| AMAT240920C00240000 | 2024-06-24 3:29PM EDT | 240.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AMAT240920C00250000 | 2024-06-24 3:55PM EDT | 250.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| AMAT240920C00260000 | 2024-06-24 1:25PM EDT | 260.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMAT240920C00270000 | 2024-06-24 3:52PM EDT | 270.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| AMAT240920C00280000 | 2024-06-24 11:29AM EDT | 280.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMAT240920C00290000 | 2024-06-24 10:45AM EDT | 290.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT240920C00300000 | 2024-06-24 3:52PM EDT | 300.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMAT240920C00310000 | 2024-06-24 11:42AM EDT | 310.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT240920C00320000 | 2024-06-24 2:39PM EDT | 320.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMAT240920C00330000 | 2024-06-18 2:12PM EDT | 330.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240920C00340000 | 2024-06-20 9:41AM EDT | 340.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT240920C00350000 | 2024-06-21 9:30AM EDT | 350.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00070000 | 2024-05-06 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 7 | 36 | 99.61% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 104.40% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| AMAT240920P00085000 | 2024-06-13 9:30AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMAT240920P00090000 | 2024-05-06 11:20AM EDT | 90.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 2 | 123 | 81.93% |
| AMAT240920P00095000 | 2024-06-03 11:06AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240920P00100000 | 2024-06-10 1:57PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 105.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 1 | 47 | 67.58% |
| AMAT240920P00110000 | 2024-06-18 1:45PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240920P00115000 | 2024-06-18 2:08PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMAT240920P00120000 | 2024-05-29 12:08PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240920P00125000 | 2024-06-18 3:16PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240920P00130000 | 2024-06-05 10:45AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240920P00135000 | 2024-06-18 1:44PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMAT240920P00140000 | 2024-06-10 12:33PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240920P00145000 | 2024-06-03 2:27PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMAT240920P00150000 | 2024-06-24 3:58PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMAT240920P00155000 | 2024-06-10 11:16AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240920P00160000 | 2024-06-24 3:49PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT240920P00165000 | 2024-06-24 10:11AM EDT | 165.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240920P00170000 | 2024-06-24 3:07PM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMAT240920P00175000 | 2024-06-24 3:52PM EDT | 175.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240920P00180000 | 2024-06-24 1:32PM EDT | 180.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT240920P00185000 | 2024-06-24 10:35AM EDT | 185.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AMAT240920P00190000 | 2024-06-24 12:48PM EDT | 190.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| AMAT240920P00195000 | 2024-06-24 11:00AM EDT | 195.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT240920P00200000 | 2024-06-24 3:47PM EDT | 200.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| AMAT240920P00210000 | 2024-06-24 3:45PM EDT | 210.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMAT240920P00220000 | 2024-06-24 3:51PM EDT | 220.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| AMAT240920P00230000 | 2024-06-24 3:51PM EDT | 230.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMAT240920P00240000 | 2024-06-24 12:04PM EDT | 240.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMAT240920P00250000 | 2024-06-24 3:03PM EDT | 250.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920P00260000 | 2024-06-24 1:42PM EDT | 260.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920P00280000 | 2024-06-18 3:47PM EDT | 280.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.