Mercado fechado
BOVESPA
122.898,80 +1.491,47 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.477,25 +66,74 (+0,12%) PETROLEO CRU
75,65 +0,10 (+0,13%) OURO
2.394,60 +3,70 (+0,15%) Bitcoin USD
70.753,55 -467,39 (-0,66%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:145.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00145000 | 2024-06-05 2:41PM EDT | 2024-06-21 | 80.55 | 76.30 | 77.80 | 0.00 | - | 1 | 950 | 100.29% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240920C00145000 | 2024-05-21 1:32PM EDT | 2024-09-20 | 77.25 | 78.50 | 79.75 | 0.00 | - | 1 | 68 | 58.66% |
| AMAT241018C00145000 | 2024-05-21 1:32PM EDT | 2024-10-18 | 78.10 | 79.45 | 80.65 | 0.00 | - | 1 | 1 | 57.10% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 79.25 | 81.30 | 0.00 | - | 1 | 0 | 52.95% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 2024-12-20 | 76.71 | 80.75 | 82.50 | 0.00 | - | 1 | 20 | 53.05% |
| AMAT250117C00145000 | 2024-06-06 9:57AM EDT | 2025-01-17 | 82.00 | 82.15 | 83.10 | +7.41 | +9.93% | 1 | 1,006 | 52.81% |
| AMAT250321C00145000 | 2024-05-23 2:49PM EDT | 2025-03-21 | 80.00 | 84.00 | 85.10 | 0.00 | - | 3 | 8 | 51.66% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00145000 | 2024-06-06 3:53PM EDT | 2026-01-16 | 93.09 | 91.30 | 94.40 | +3.05 | +3.39% | 1 | 123 | 51.34% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00145000 | 2024-05-16 2:47PM EDT | 2024-06-07 | 0.08 | 0.00 | 1.27 | 0.00 | - | 5 | 14 | 322.07% |
| AMAT240621P00145000 | 2024-05-24 3:01PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 21 | 1,594 | 70.31% |
| AMAT240719P00145000 | 2024-06-05 9:34AM EDT | 2024-07-19 | 0.09 | 0.01 | 0.20 | 0.00 | - | 25 | 107 | 52.25% |
| AMAT240920P00145000 | 2024-06-03 2:27PM EDT | 2024-09-20 | 0.57 | 0.33 | 0.43 | 0.00 | - | 4 | 851 | 41.11% |
| AMAT241018P00145000 | 2024-05-31 9:43AM EDT | 2024-10-18 | 0.60 | 0.56 | 0.67 | -0.12 | -16.67% | 5 | 49 | 39.60% |
| AMAT241115P00145000 | 2024-06-06 2:06PM EDT | 2024-11-15 | 1.10 | 1.01 | 1.14 | -0.09 | -7.56% | 1 | 65 | 40.04% |
| AMAT241220P00145000 | 2024-06-05 10:45AM EDT | 2024-12-20 | 1.48 | 1.38 | 1.54 | 0.00 | - | 5 | 62 | 38.82% |
| AMAT250117P00145000 | 2024-05-30 10:42AM EDT | 2025-01-17 | 2.05 | 1.73 | 1.85 | 0.00 | - | 1 | 655 | 37.94% |
| AMAT250321P00145000 | 2024-05-31 1:39PM EDT | 2025-03-21 | 3.45 | 2.48 | 2.82 | 0.00 | - | 2 | 9 | 37.38% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 4.90 | 2.81 | 4.30 | 0.00 | - | 2 | 148 | 36.83% |
| AMAT260116P00145000 | 2024-06-05 9:55AM EDT | 2026-01-16 | 7.28 | 6.70 | 8.35 | 0.00 | - | 8 | 199 | 37.13% |
| AMAT261218P00145000 | 2024-05-28 2:48PM EDT | 2026-12-18 | 12.48 | 10.55 | 12.45 | 0.00 | - | 1 | 1 | 34.89% |
© 2024 Yahoo. Todos os direitos reservados.