Mercado abrirá em 6 h 50 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
81,67 +0,04 (+0,05%) OURO
2.336,70 -7,70 (-0,33%) Bitcoin USD
60.955,48 -1.309,77 (-2,10%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 120.00 | 92.87 | 104.10 | 105.40 | 0.00 | - | - | 1 | 0.00% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 135.00 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241115C00140000 | 2024-06-21 3:04PM EDT | 140.00 | 98.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 145.00 | 64.00 | 79.25 | 81.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00150000 | 2024-06-07 1:08PM EDT | 150.00 | 76.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241115C00155000 | 2024-06-20 11:54AM EDT | 155.00 | 91.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 165.00 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241115C00170000 | 2024-05-28 2:52PM EDT | 170.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00175000 | 2024-06-18 1:57PM EDT | 175.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00180000 | 2024-06-20 11:32AM EDT | 180.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241115C00185000 | 2024-06-21 11:55AM EDT | 185.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT241115C00190000 | 2024-06-18 3:58PM EDT | 190.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT241115C00195000 | 2024-06-18 2:24PM EDT | 195.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT241115C00200000 | 2024-06-20 9:56AM EDT | 200.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00210000 | 2024-06-24 12:22PM EDT | 210.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT241115C00220000 | 2024-06-20 3:35PM EDT | 220.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT241115C00230000 | 2024-06-24 11:46AM EDT | 230.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| AMAT241115C00240000 | 2024-06-24 9:40AM EDT | 240.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMAT241115C00250000 | 2024-06-24 2:07PM EDT | 250.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT241115C00260000 | 2024-06-24 12:54PM EDT | 260.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT241115C00270000 | 2024-06-24 3:55PM EDT | 270.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMAT241115C00280000 | 2024-06-24 9:44AM EDT | 280.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115C00290000 | 2024-06-21 11:38AM EDT | 290.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT241115C00300000 | 2024-06-21 10:35AM EDT | 300.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT241115C00310000 | 2024-06-18 12:36PM EDT | 310.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMAT241115C00320000 | 2024-06-21 10:26AM EDT | 320.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT241115C00330000 | 2024-06-24 1:28PM EDT | 330.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT241115C00340000 | 2024-06-18 12:36PM EDT | 340.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT241115C00350000 | 2024-06-21 11:22AM EDT | 350.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 95.00 | 0.39 | 0.07 | 0.55 | 0.00 | - | 2 | 0 | 64.70% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 100.00 | 0.46 | 0.09 | 0.50 | 0.00 | - | 2 | 60 | 60.79% |
| AMAT241115P00105000 | 2024-05-01 3:13PM EDT | 105.00 | 0.61 | 0.11 | 0.61 | 0.00 | - | - | 0 | 59.18% |
| AMAT241115P00110000 | 2024-06-03 11:00AM EDT | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241115P00115000 | 2024-06-21 1:55PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241115P00120000 | 2024-06-21 1:54PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT241115P00125000 | 2024-06-20 11:41AM EDT | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT241115P00130000 | 2024-06-20 11:41AM EDT | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT241115P00135000 | 2024-06-07 10:54AM EDT | 135.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241115P00140000 | 2024-06-20 1:59PM EDT | 140.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMAT241115P00145000 | 2024-06-24 3:42PM EDT | 145.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMAT241115P00150000 | 2024-06-24 10:38AM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| AMAT241115P00155000 | 2024-06-24 2:43PM EDT | 155.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT241115P00160000 | 2024-06-13 3:49PM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AMAT241115P00165000 | 2024-06-18 11:20AM EDT | 165.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMAT241115P00170000 | 2024-06-18 1:45PM EDT | 170.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT241115P00175000 | 2024-06-21 10:06AM EDT | 175.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115P00180000 | 2024-06-24 2:37PM EDT | 180.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMAT241115P00185000 | 2024-06-21 9:32AM EDT | 185.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT241115P00190000 | 2024-06-24 9:36AM EDT | 190.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115P00195000 | 2024-06-24 10:02AM EDT | 195.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115P00200000 | 2024-06-24 3:16PM EDT | 200.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT241115P00210000 | 2024-06-24 2:34PM EDT | 210.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMAT241115P00220000 | 2024-06-24 9:51AM EDT | 220.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT241115P00230000 | 2024-06-24 11:15AM EDT | 230.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AMAT241115P00240000 | 2024-06-24 9:51AM EDT | 240.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT241115P00250000 | 2024-06-21 11:59AM EDT | 250.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT241115P00260000 | 2024-06-21 11:59AM EDT | 260.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 280.00 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 73.18% |
© 2024 Yahoo. Todos os direitos reservados.