Mercado fechará em 1 h 42 min
BOVESPA
124.430,54 -1.219,49 (-0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.123,71 -308,32 (-0,55%) PETROLEO CRU
76,51 -1,06 (-1,37%) OURO
2.334,10 -58,80 (-2,46%) Bitcoin USD
67.091,48 -2.458,16 (-3,53%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:18PM EDT. Mercado aberto.
Preço de exercício:170.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00170000 | 2024-05-21 12:43PM EDT | 2024-05-24 | 49.55 | 47.25 | 49.80 | 0.00 | - | 15 | 10 | 214.26% |
| AMAT240531C00170000 | 2024-05-15 9:54AM EDT | 2024-05-31 | 42.48 | 47.35 | 49.05 | 0.00 | - | 1 | 1 | 90.48% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 2024-06-07 | 40.49 | 47.65 | 49.05 | 0.00 | - | - | 1 | 71.78% |
| AMAT240614C00170000 | 2024-05-15 11:41AM EDT | 2024-06-14 | 45.15 | 48.00 | 49.00 | 0.00 | - | - | 1 | 62.70% |
| AMAT240621C00170000 | 2024-05-20 10:13AM EDT | 2024-06-21 | 48.55 | 48.25 | 49.30 | 0.00 | - | 6 | 788 | 58.86% |
| AMAT240719C00170000 | 2024-05-21 10:15AM EDT | 2024-07-19 | 48.80 | 49.10 | 50.30 | 0.00 | - | 8 | 312 | 53.91% |
| AMAT240920C00170000 | 2024-05-20 11:02AM EDT | 2024-09-20 | 52.10 | 51.95 | 52.70 | 0.00 | - | 1 | 70 | 46.60% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 2024-10-18 | 58.34 | 53.35 | 54.40 | +4.78 | +8.92% | 3 | 22 | 47.11% |
| AMAT241115C00170000 | 2024-05-07 1:59PM EDT | 2024-11-15 | 48.65 | 54.95 | 56.00 | 0.00 | - | 3 | 33 | 47.35% |
| AMAT241220C00170000 | 2024-05-23 10:02AM EDT | 2024-12-20 | 60.99 | 56.60 | 57.50 | +11.54 | +23.34% | 1 | 15 | 46.64% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 57.70 | 58.70 | 0.00 | - | 5 | 563 | 46.30% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 38.54% |
| AMAT250620C00170000 | 2024-05-22 2:21PM EDT | 2025-06-20 | 64.25 | 63.75 | 66.15 | 0.00 | - | 13 | 22 | 47.42% |
| AMAT260116C00170000 | 2024-05-22 12:19PM EDT | 2026-01-16 | 73.56 | 70.80 | 73.60 | 0.00 | - | 8 | 499 | 46.98% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00170000 | 2024-05-21 1:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 126 | 109.38% |
| AMAT240531P00170000 | 2024-05-21 1:20PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 282 | 51.56% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 0.18 | 0.01 | 0.09 | 0.00 | - | 7 | 18 | 52.54% |
| AMAT240614P00170000 | 2024-05-20 12:44PM EDT | 2024-06-14 | 0.07 | 0.01 | 0.13 | 0.00 | - | 3 | 30 | 46.19% |
| AMAT240621P00170000 | 2024-05-23 1:33PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 8 | 701 | 39.94% |
| AMAT240628P00170000 | 2024-05-23 11:49AM EDT | 2024-06-28 | 0.09 | 0.10 | 0.17 | -0.17 | -65.38% | 8 | 11 | 37.89% |
| AMAT240719P00170000 | 2024-05-23 11:20AM EDT | 2024-07-19 | 0.31 | 0.36 | 0.41 | -0.10 | -24.39% | 3 | 273 | 35.03% |
| AMAT240920P00170000 | 2024-05-23 12:32PM EDT | 2024-09-20 | 1.48 | 1.81 | 1.89 | -0.32 | -17.78% | 3 | 345 | 34.24% |
| AMAT241018P00170000 | 2024-05-17 12:58PM EDT | 2024-10-18 | 3.30 | 2.57 | 2.68 | 0.00 | - | 16 | 172 | 34.16% |
| AMAT241115P00170000 | 2024-05-15 2:05PM EDT | 2024-11-15 | 4.79 | 3.70 | 3.85 | 0.00 | - | 5 | 48 | 35.24% |
| AMAT241220P00170000 | 2024-05-22 12:21PM EDT | 2024-12-20 | 3.40 | 4.65 | 4.80 | -1.30 | -27.66% | 2 | 77 | 34.83% |
| AMAT250117P00170000 | 2024-05-22 1:54PM EDT | 2025-01-17 | 5.45 | 5.25 | 5.45 | 0.00 | - | 6 | 415 | 34.33% |
| AMAT250321P00170000 | 2024-05-20 1:34PM EDT | 2025-03-21 | 7.10 | 6.95 | 7.35 | 0.00 | - | 2 | 136 | 34.46% |
| AMAT250620P00170000 | 2024-05-21 11:56AM EDT | 2025-06-20 | 9.55 | 9.05 | 9.70 | 0.00 | - | 11 | 18 | 34.15% |
| AMAT260116P00170000 | 2024-05-15 1:08PM EDT | 2026-01-16 | 14.65 | 13.45 | 14.70 | 0.00 | - | 4 | 160 | 33.88% |
© 2024 Yahoo. Todos os direitos reservados.