Mercado fechará em 6 h 33 min
BOVESPA
125.565,15 -84,88 (-0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 0,00 (0,00%) PETROLEO CRU
78,45 +0,88 (+1,13%) OURO
2.368,40 -24,50 (-1,02%) Bitcoin USD
69.327,86 -467,55 (-0,67%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220C00095000 | 2024-05-16 12:06PM EDT | 95.00 | 123.81 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 100.00 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 105.00 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 115.00 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 120.00 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 125.00 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 130.00 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00135000 | 2024-05-14 9:57AM EDT | 135.00 | 78.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 140.00 | 78.64 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 145.00 | 76.71 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 150.00 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 155.00 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 160.00 | 60.50 | 58.20 | 59.30 | 0.00 | - | 8 | 20 | 27.20% |
| AMAT241220C00165000 | 2024-05-22 1:08PM EDT | 165.00 | 62.08 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| AMAT241220C00170000 | 2024-05-14 10:39AM EDT | 170.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMAT241220C00175000 | 2024-05-16 10:15AM EDT | 175.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 180.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| AMAT241220C00185000 | 2024-05-15 3:29PM EDT | 185.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| AMAT241220C00190000 | 2024-05-15 12:29PM EDT | 190.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMAT241220C00195000 | 2024-05-21 9:57AM EDT | 195.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AMAT241220C00200000 | 2024-05-20 12:52PM EDT | 200.00 | 38.07 | 0.00 | 0.00 | 0.00 | - | 9 | 167 | 0.00% |
| AMAT241220C00210000 | 2024-05-21 2:08PM EDT | 210.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| AMAT241220C00220000 | 2024-05-21 9:45AM EDT | 220.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.39% |
| AMAT241220C00230000 | 2024-05-22 3:36PM EDT | 230.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 1.56% |
| AMAT241220C00240000 | 2024-05-22 3:06PM EDT | 240.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 3.13% |
| AMAT241220C00250000 | 2024-05-21 3:11PM EDT | 250.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 32 | 280 | 3.13% |
| AMAT241220C00260000 | 2024-05-22 1:04PM EDT | 260.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 14 | 230 | 6.25% |
| AMAT241220C00270000 | 2024-05-22 11:43AM EDT | 270.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 6.25% |
| AMAT241220C00280000 | 2024-05-22 3:49PM EDT | 280.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 6.25% |
| AMAT241220C00290000 | 2024-05-21 1:10PM EDT | 290.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 6.25% |
| AMAT241220C00300000 | 2024-05-20 9:30AM EDT | 300.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| AMAT241220C00310000 | 2024-05-21 1:04PM EDT | 310.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 17 | 71 | 12.50% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00085000 | 2024-05-01 3:06PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 25.00% |
| AMAT241220P00090000 | 2024-05-08 1:33PM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| AMAT241220P00095000 | 2024-05-08 1:33PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| AMAT241220P00100000 | 2024-05-20 9:50AM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 25.00% |
| AMAT241220P00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| AMAT241220P00110000 | 2024-05-17 11:10AM EDT | 110.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 12.50% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 115.00 | 1.12 | 0.53 | 0.67 | 0.00 | - | 9 | 75 | 45.29% |
| AMAT241220P00120000 | 2024-05-17 12:05PM EDT | 120.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 180 | 216 | 12.50% |
| AMAT241220P00125000 | 2024-05-17 2:07PM EDT | 125.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 156 | 12.50% |
| AMAT241220P00130000 | 2024-05-21 2:44PM EDT | 130.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 12.50% |
| AMAT241220P00135000 | 2024-05-17 3:20PM EDT | 135.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 92 | 140 | 12.50% |
| AMAT241220P00140000 | 2024-05-21 10:38AM EDT | 140.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| AMAT241220P00145000 | 2024-05-22 3:28PM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| AMAT241220P00150000 | 2024-05-22 2:02PM EDT | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| AMAT241220P00155000 | 2024-05-17 9:37AM EDT | 155.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| AMAT241220P00160000 | 2024-05-21 10:36AM EDT | 160.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 99 | 34 | 6.25% |
| AMAT241220P00165000 | 2024-05-21 1:11PM EDT | 165.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 16 | 93 | 6.25% |
| AMAT241220P00170000 | 2024-05-22 12:21PM EDT | 170.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 6.25% |
| AMAT241220P00175000 | 2024-05-22 12:56PM EDT | 175.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 6.25% |
| AMAT241220P00180000 | 2024-05-21 12:54PM EDT | 180.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 100 | 141 | 6.25% |
| AMAT241220P00185000 | 2024-05-22 9:32AM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 6.25% |
| AMAT241220P00190000 | 2024-05-21 11:16AM EDT | 190.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 30 | 114 | 3.13% |
| AMAT241220P00195000 | 2024-05-22 12:55PM EDT | 195.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 3.13% |
| AMAT241220P00200000 | 2024-05-21 9:30AM EDT | 200.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| AMAT241220P00210000 | 2024-05-22 12:55PM EDT | 210.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 1.56% |
| AMAT241220P00220000 | 2024-05-20 12:25PM EDT | 220.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 14 | 84 | 0.00% |
| AMAT241220P00230000 | 2024-05-22 12:56PM EDT | 230.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| AMAT241220P00240000 | 2024-05-22 1:43PM EDT | 240.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 250.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 260.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 280.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.