Mercado abrirá em 6 h 17 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
81,64 +0,01 (+0,01%) OURO
2.336,70 -7,70 (-0,33%) Bitcoin USD
61.150,24 -1.197,66 (-1,92%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116C00070000 | 2024-06-05 2:12PM EDT | 70.00 | 157.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00075000 | 2024-05-07 2:33PM EDT | 75.00 | 138.00 | 149.50 | 153.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT260116C00080000 | 2024-02-15 12:59PM EDT | 80.00 | 114.20 | 122.50 | 127.50 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 85.00 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 0.00% |
| AMAT260116C00090000 | 2024-05-31 11:30AM EDT | 90.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00095000 | 2024-06-12 12:50PM EDT | 95.00 | 149.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00100000 | 2024-05-21 11:35AM EDT | 100.00 | 127.00 | 144.55 | 149.45 | 0.00 | - | 1 | 14 | 82.42% |
| AMAT260116C00105000 | 2024-05-24 2:56PM EDT | 105.00 | 124.92 | 135.50 | 140.50 | 0.00 | - | 6 | 23 | 70.30% |
| AMAT260116C00110000 | 2024-05-24 2:56PM EDT | 110.00 | 120.85 | 131.50 | 136.50 | 0.00 | - | 6 | 813 | 68.95% |
| AMAT260116C00115000 | 2024-06-14 11:22AM EDT | 115.00 | 129.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00120000 | 2024-06-21 11:57AM EDT | 120.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00125000 | 2024-05-23 9:39AM EDT | 125.00 | 111.78 | 119.00 | 123.50 | 0.00 | - | 1 | 561 | 63.53% |
| AMAT260116C00130000 | 2024-06-24 12:35PM EDT | 130.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT260116C00135000 | 2024-06-20 11:55AM EDT | 135.00 | 120.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00140000 | 2024-06-18 9:30AM EDT | 140.00 | 116.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00145000 | 2024-06-24 2:16PM EDT | 145.00 | 101.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00150000 | 2024-06-18 11:49AM EDT | 150.00 | 110.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00155000 | 2024-06-24 1:18PM EDT | 155.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT260116C00160000 | 2024-06-13 3:42PM EDT | 160.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00165000 | 2024-06-20 3:29PM EDT | 165.00 | 95.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT260116C00170000 | 2024-06-18 10:51AM EDT | 170.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00175000 | 2024-06-17 10:06AM EDT | 175.00 | 85.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00180000 | 2024-06-24 1:21PM EDT | 180.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT260116C00185000 | 2024-06-24 1:21PM EDT | 185.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT260116C00190000 | 2024-06-24 1:21PM EDT | 190.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT260116C00195000 | 2024-06-24 1:23PM EDT | 195.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00200000 | 2024-06-24 1:19PM EDT | 200.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT260116C00210000 | 2024-06-24 1:22PM EDT | 210.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT260116C00220000 | 2024-06-24 1:23PM EDT | 220.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT260116C00230000 | 2024-06-21 1:58PM EDT | 230.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.01% |
| AMAT260116C00240000 | 2024-06-24 1:20PM EDT | 240.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| AMAT260116C00250000 | 2024-06-24 9:46AM EDT | 250.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMAT260116C00260000 | 2024-06-24 9:40AM EDT | 260.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116C00270000 | 2024-06-20 9:52AM EDT | 270.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT260116C00280000 | 2024-06-17 2:29PM EDT | 280.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMAT260116C00290000 | 2024-06-18 3:20PM EDT | 290.00 | 35.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMAT260116C00300000 | 2024-06-24 9:31AM EDT | 300.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116C00310000 | 2024-06-24 9:33AM EDT | 310.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116C00320000 | 2024-06-20 3:16PM EDT | 320.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT260116C00330000 | 2024-06-18 3:55PM EDT | 330.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116C00340000 | 2024-06-21 1:19PM EDT | 340.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT260116C00350000 | 2024-06-24 10:22AM EDT | 350.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00070000 | 2024-05-16 1:27PM EDT | 70.00 | 0.90 | 0.30 | 2.06 | 0.00 | - | 30 | 66 | 53.09% |
| AMAT260116P00075000 | 2024-06-17 3:54PM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT260116P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00085000 | 2024-06-17 2:06PM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00090000 | 2024-06-18 9:30AM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00095000 | 2024-06-18 3:28PM EDT | 95.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00100000 | 2024-06-20 10:47AM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00105000 | 2024-06-12 10:00AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00110000 | 2024-06-21 11:31AM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00115000 | 2024-06-07 11:36AM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00120000 | 2024-06-18 3:28PM EDT | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT260116P00125000 | 2024-06-24 11:20AM EDT | 125.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00130000 | 2024-06-20 1:39PM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00135000 | 2024-06-18 3:29PM EDT | 135.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00140000 | 2024-06-20 1:13PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00145000 | 2024-06-21 10:19AM EDT | 145.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00150000 | 2024-06-24 2:33PM EDT | 150.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00155000 | 2024-06-24 10:56AM EDT | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00160000 | 2024-06-24 10:56AM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00165000 | 2024-06-24 1:18PM EDT | 165.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT260116P00170000 | 2024-06-24 10:56AM EDT | 170.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00175000 | 2024-06-24 10:56AM EDT | 175.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT260116P00180000 | 2024-06-24 10:56AM EDT | 180.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116P00185000 | 2024-05-30 10:39AM EDT | 185.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMAT260116P00190000 | 2024-06-24 1:22PM EDT | 190.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMAT260116P00195000 | 2024-06-20 12:24PM EDT | 195.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMAT260116P00200000 | 2024-06-20 10:07AM EDT | 200.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMAT260116P00210000 | 2024-06-20 12:33PM EDT | 210.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116P00220000 | 2024-06-24 3:56PM EDT | 220.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AMAT260116P00230000 | 2024-06-24 3:57PM EDT | 230.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT260116P00240000 | 2024-06-18 12:43PM EDT | 240.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT260116P00250000 | 2024-06-20 2:35PM EDT | 250.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| AMAT260116P00260000 | 2024-06-20 3:53PM EDT | 260.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMAT260116P00270000 | 2024-06-20 1:09PM EDT | 270.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT260116P00280000 | 2024-06-18 11:16AM EDT | 280.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT260116P00300000 | 2024-06-07 9:45AM EDT | 300.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116P00310000 | 2024-05-29 9:46AM EDT | 310.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.