Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,22 +0,23 (+0,29%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.469,69 -1.597,61 (-2,53%)
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 comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.75 | 65.65 | 69.45 | 0.00 | - | 1 | 4 | 203.91% |
| AMAT240510C00150000 | 2024-05-07 11:10AM EDT | 150.00 | 58.75 | 55.55 | 59.45 | 0.00 | - | 1 | 1 | 164.65% |
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 160.00 | 42.88 | 45.60 | 49.40 | 0.00 | - | - | 1 | 135.55% |
| AMAT240510C00165000 | 2024-05-02 12:05PM EDT | 165.00 | 32.55 | 41.00 | 43.90 | 0.00 | - | 1 | 5 | 114.06% |
| AMAT240510C00170000 | 2024-05-03 3:58PM EDT | 170.00 | 34.41 | 36.15 | 39.40 | 0.00 | - | 11 | 13 | 129.79% |
| AMAT240510C00172500 | 2024-05-03 1:59PM EDT | 172.50 | 31.55 | 33.25 | 35.95 | 0.00 | - | 30 | 32 | 151.76% |
| AMAT240510C00175000 | 2024-05-03 1:59PM EDT | 175.00 | 32.90 | 31.10 | 34.15 | +3.67 | +12.56% | 1 | 27 | 104.59% |
| AMAT240510C00177500 | 2024-05-03 1:33PM EDT | 177.50 | 26.84 | 28.25 | 31.85 | 0.00 | - | 1 | 21 | 91.60% |
| AMAT240510C00180000 | 2024-05-03 2:39PM EDT | 180.00 | 24.62 | 25.75 | 27.95 | 0.00 | - | 16 | 31 | 106.45% |
| AMAT240510C00182500 | 2024-04-24 1:30PM EDT | 182.50 | 14.00 | 23.85 | 26.45 | 0.00 | - | - | 2 | 84.18% |
| AMAT240510C00185000 | 2024-05-07 9:30AM EDT | 185.00 | 24.42 | 21.15 | 22.85 | 0.00 | - | 2 | 32 | 86.13% |
| AMAT240510C00187500 | 2024-04-29 2:32PM EDT | 187.50 | 17.65 | 19.60 | 21.30 | 0.00 | - | 1 | 16 | 81.84% |
| AMAT240510C00190000 | 2024-05-08 9:45AM EDT | 190.00 | 17.30 | 16.30 | 18.80 | -1.74 | -9.14% | 2 | 117 | 56.93% |
| AMAT240510C00192500 | 2024-05-08 1:10PM EDT | 192.50 | 12.95 | 13.65 | 15.40 | -2.28 | -14.97% | 4 | 51 | 63.72% |
| AMAT240510C00195000 | 2024-05-08 12:00PM EDT | 195.00 | 10.45 | 11.85 | 13.85 | -3.75 | -26.41% | 10 | 178 | 53.91% |
| AMAT240510C00197500 | 2024-05-08 10:58AM EDT | 197.50 | 10.17 | 8.95 | 11.35 | +0.07 | +0.69% | 1 | 146 | 67.33% |
| AMAT240510C00200000 | 2024-05-08 3:04PM EDT | 200.00 | 6.63 | 6.50 | 7.90 | -1.32 | -16.60% | 14 | 276 | 38.18% |
| AMAT240510C00202500 | 2024-05-08 3:54PM EDT | 202.50 | 5.55 | 4.85 | 5.95 | -0.26 | -4.48% | 33 | 390 | 39.04% |
| AMAT240510C00205000 | 2024-05-08 3:54PM EDT | 205.00 | 3.50 | 3.45 | 3.60 | -0.50 | -12.50% | 189 | 534 | 29.81% |
| AMAT240510C00207500 | 2024-05-08 3:59PM EDT | 207.50 | 2.03 | 1.97 | 2.09 | -0.60 | -22.81% | 288 | 569 | 28.78% |
| AMAT240510C00210000 | 2024-05-08 3:58PM EDT | 210.00 | 1.03 | 0.99 | 1.09 | -0.49 | -32.24% | 381 | 4,127 | 28.59% |
| AMAT240510C00212500 | 2024-05-08 3:56PM EDT | 212.50 | 0.51 | 0.43 | 0.51 | -0.27 | -34.62% | 464 | 353 | 28.71% |
| AMAT240510C00215000 | 2024-05-08 3:59PM EDT | 215.00 | 0.21 | 0.20 | 0.22 | -0.15 | -41.67% | 230 | 2,669 | 29.20% |
| AMAT240510C00217500 | 2024-05-08 3:55PM EDT | 217.50 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 62 | 270 | 30.47% |
| AMAT240510C00220000 | 2024-05-08 3:20PM EDT | 220.00 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 95 | 2,111 | 33.20% |
| AMAT240510C00222500 | 2024-05-07 11:28AM EDT | 222.50 | 0.07 | 0.02 | 0.23 | 0.00 | - | 7 | 80 | 49.02% |
| AMAT240510C00225000 | 2024-05-08 3:56PM EDT | 225.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 14 | 1,143 | 39.45% |
| AMAT240510C00227500 | 2024-05-06 12:41PM EDT | 227.50 | 0.02 | 0.00 | 1.63 | 0.00 | - | 3 | 16 | 81.84% |
| AMAT240510C00230000 | 2024-05-08 9:52AM EDT | 230.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 5 | 88 | 42.97% |
| AMAT240510C00235000 | 2024-05-01 2:41PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 126 | 50.78% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 240.00 | 0.08 | 0.00 | 0.01 | +0.05 | +166.67% | 1 | 33 | 54.69% |
| AMAT240510C00245000 | 2024-04-29 10:36AM EDT | 245.00 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 1 | 54 | 105.27% |
| AMAT240510C00250000 | 2024-04-18 9:55AM EDT | 250.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 8 | 23 | 102.54% |
| AMAT240510C00255000 | 2024-04-11 11:01AM EDT | 255.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 133.59% |
| AMAT240510C00260000 | 2024-04-22 2:36PM EDT | 260.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 111.72% |
| AMAT240510C00265000 | 2024-04-17 11:04AM EDT | 265.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 21 | 22 | 165.43% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00120000 | 2024-05-06 12:13PM EDT | 120.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 187.50% |
| AMAT240510P00130000 | 2024-05-02 3:53PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 162.50% |
| AMAT240510P00145000 | 2024-05-02 12:49PM EDT | 145.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 9 | 162.89% |
| AMAT240510P00150000 | 2024-05-02 9:53AM EDT | 150.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 6 | 45 | 235.64% |
| AMAT240510P00155000 | 2024-04-26 3:24PM EDT | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 131.25% |
| AMAT240510P00160000 | 2024-04-30 1:59PM EDT | 160.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 12 | 52 | 113.28% |
| AMAT240510P00165000 | 2024-05-03 1:18PM EDT | 165.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 2 | 55 | 178.22% |
| AMAT240510P00170000 | 2024-05-08 12:05PM EDT | 170.00 | 0.01 | 0.00 | 1.53 | 0.00 | - | 3 | 82 | 147.75% |
| AMAT240510P00172500 | 2024-05-02 12:26PM EDT | 172.50 | 0.09 | 0.01 | 1.61 | 0.00 | - | 3 | 27 | 141.02% |
| AMAT240510P00175000 | 2024-05-08 2:29PM EDT | 175.00 | 0.01 | 0.00 | 1.77 | 0.00 | - | 16 | 1,174 | 135.21% |
| AMAT240510P00177500 | 2024-05-06 2:32PM EDT | 177.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 42 | 76.17% |
| AMAT240510P00180000 | 2024-05-08 2:54PM EDT | 180.00 | 0.03 | 0.01 | 0.42 | +0.02 | +200.00% | 16 | 233 | 86.52% |
| AMAT240510P00182500 | 2024-05-08 11:40AM EDT | 182.50 | 0.03 | 0.01 | 0.42 | +0.02 | +200.00% | 3 | 83 | 79.49% |
| AMAT240510P00185000 | 2024-05-08 12:26PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 1,301 | 50.78% |
| AMAT240510P00187500 | 2024-05-08 9:30AM EDT | 187.50 | 0.33 | 0.01 | 0.09 | +0.30 | +1,000.00% | 1 | 259 | 51.37% |
| AMAT240510P00190000 | 2024-05-08 3:35PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 27 | 1,792 | 42.38% |
| AMAT240510P00192500 | 2024-05-08 3:38PM EDT | 192.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 33 | 239 | 38.28% |
| AMAT240510P00195000 | 2024-05-08 3:05PM EDT | 195.00 | 0.07 | 0.03 | 0.06 | -0.02 | -22.22% | 340 | 1,143 | 34.57% |
| AMAT240510P00197500 | 2024-05-08 3:35PM EDT | 197.50 | 0.11 | 0.07 | 0.10 | -0.05 | -31.25% | 77 | 339 | 31.25% |
| AMAT240510P00200000 | 2024-05-08 3:54PM EDT | 200.00 | 0.18 | 0.17 | 0.21 | -0.16 | -47.06% | 146 | 621 | 29.10% |
| AMAT240510P00202500 | 2024-05-08 3:58PM EDT | 202.50 | 0.44 | 0.42 | 0.47 | -0.29 | -39.73% | 320 | 778 | 27.59% |
| AMAT240510P00205000 | 2024-05-08 3:54PM EDT | 205.00 | 1.03 | 0.99 | 1.06 | -0.37 | -26.43% | 577 | 384 | 27.15% |
| AMAT240510P00207500 | 2024-05-08 3:58PM EDT | 207.50 | 2.02 | 1.99 | 2.06 | -0.37 | -15.48% | 115 | 170 | 26.51% |
| AMAT240510P00210000 | 2024-05-08 3:19PM EDT | 210.00 | 4.03 | 3.45 | 3.65 | +0.18 | +4.68% | 32 | 216 | 27.39% |
| AMAT240510P00212500 | 2024-05-08 2:37PM EDT | 212.50 | 6.80 | 4.95 | 6.65 | +1.15 | +20.35% | 43 | 51 | 46.05% |
| AMAT240510P00215000 | 2024-05-08 3:52PM EDT | 215.00 | 7.60 | 6.50 | 8.85 | -0.02 | -0.26% | 21 | 10 | 51.00% |
| AMAT240510P00220000 | 2024-05-08 2:14PM EDT | 220.00 | 13.95 | 11.30 | 13.90 | -2.10 | -13.08% | 6 | 511 | 69.58% |
© 2024 Yahoo. Todos os direitos reservados.