Mercado fechará em 6 h 33 min
BOVESPA
125.520,02 -130,01 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 0,00 (0,00%) PETROLEO CRU
78,54 +0,97 (+1,25%) OURO
2.369,20 -23,70 (-0,99%) Bitcoin USD
69.395,38 -340,06 (-0,49%)
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 comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321C00100000 | 2024-03-28 10:29AM EDT | 100.00 | 108.30 | 106.10 | 109.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 125.00 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| AMAT250321C00145000 | 2024-05-22 3:18PM EDT | 145.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| AMAT250321C00155000 | 2024-05-21 1:19PM EDT | 155.00 | 74.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT250321C00160000 | 2024-05-14 1:02PM EDT | 160.00 | 62.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 165.00 | 62.23 | 63.75 | 65.75 | 0.00 | - | 1 | 27 | 47.31% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 170.00 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 37.93% |
| AMAT250321C00175000 | 2024-05-17 1:12PM EDT | 175.00 | 53.24 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMAT250321C00180000 | 2024-05-20 2:45PM EDT | 180.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 185.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMAT250321C00190000 | 2024-05-15 2:19PM EDT | 190.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250321C00195000 | 2024-05-16 12:04PM EDT | 195.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| AMAT250321C00200000 | 2024-05-21 9:48AM EDT | 200.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| AMAT250321C00210000 | 2024-05-21 2:10PM EDT | 210.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMAT250321C00220000 | 2024-05-21 10:44AM EDT | 220.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 53 | 264 | 0.20% |
| AMAT250321C00230000 | 2024-05-21 1:53PM EDT | 230.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 1.56% |
| AMAT250321C00240000 | 2024-05-22 3:09PM EDT | 240.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
| AMAT250321C00250000 | 2024-05-21 2:43PM EDT | 250.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 3.13% |
| AMAT250321C00260000 | 2024-05-14 9:30AM EDT | 260.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 3.13% |
| AMAT250321C00270000 | 2024-05-21 3:46PM EDT | 270.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| AMAT250321C00280000 | 2024-05-21 1:10PM EDT | 280.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 6.25% |
| AMAT250321C00290000 | 2024-05-22 12:57PM EDT | 290.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
| AMAT250321C00300000 | 2024-05-17 9:48AM EDT | 300.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| AMAT250321C00310000 | 2024-05-20 1:34PM EDT | 310.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321P00095000 | 2024-05-13 11:44AM EDT | 95.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 12.50% |
| AMAT250321P00100000 | 2024-05-15 11:11AM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 12.50% |
| AMAT250321P00105000 | 2024-05-13 11:44AM EDT | 105.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| AMAT250321P00110000 | 2024-05-09 1:05PM EDT | 110.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 40 | 82 | 12.50% |
| AMAT250321P00115000 | 2024-04-19 2:33PM EDT | 115.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| AMAT250321P00120000 | 2024-05-21 10:27AM EDT | 120.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 19 | 67 | 12.50% |
| AMAT250321P00125000 | 2024-05-21 10:25AM EDT | 125.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 12.50% |
| AMAT250321P00130000 | 2024-05-15 2:43PM EDT | 130.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
| AMAT250321P00135000 | 2024-05-21 9:45AM EDT | 135.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| AMAT250321P00140000 | 2024-05-20 12:38PM EDT | 140.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 12.50% |
| AMAT250321P00145000 | 2024-05-21 11:01AM EDT | 145.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| AMAT250321P00150000 | 2024-05-22 1:46PM EDT | 150.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 6.25% |
| AMAT250321P00155000 | 2024-05-22 3:57PM EDT | 155.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 6.25% |
| AMAT250321P00160000 | 2024-05-22 12:56PM EDT | 160.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 185 | 6.25% |
| AMAT250321P00165000 | 2024-05-17 9:30AM EDT | 165.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| AMAT250321P00170000 | 2024-05-20 1:34PM EDT | 170.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 175.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 26 | 54 | 6.25% |
| AMAT250321P00180000 | 2024-05-17 3:56PM EDT | 180.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 3.13% |
| AMAT250321P00185000 | 2024-05-17 11:27AM EDT | 185.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 190.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 3.13% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 195.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 27 | 39 | 3.13% |
| AMAT250321P00200000 | 2024-05-15 11:05AM EDT | 200.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 1.56% |
| AMAT250321P00210000 | 2024-05-21 9:45AM EDT | 210.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.78% |
| AMAT250321P00220000 | 2024-05-14 12:28PM EDT | 220.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| AMAT250321P00230000 | 2024-05-15 12:01PM EDT | 230.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT250321P00240000 | 2024-05-15 12:01PM EDT | 240.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.