Mercado fechará em 15 mins
BOVESPA
124.646,93 -1.003,10 (-0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.894,56 -537,47 (-0,95%) PETROLEO CRU
76,83 -0,74 (-0,95%) OURO
2.335,80 -57,10 (-2,39%) Bitcoin USD
67.515,06 -2.116,32 (-3,04%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:45PM EDT. Mercado aberto.
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00175000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 33.47 | 41.00 | 43.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00175000 | 2024-05-23 12:38PM EDT | 2024-05-31 | 47.53 | 41.85 | 43.80 | +10.70 | +29.05% | 9 | 9 | 83.69% |
| AMAT240621C00175000 | 2024-05-22 2:26PM EDT | 2024-06-21 | 42.66 | 43.30 | 44.85 | 0.00 | - | 3 | 1,204 | 50.29% |
| AMAT240719C00175000 | 2024-05-20 9:45AM EDT | 2024-07-19 | 50.37 | 44.20 | 45.15 | +7.29 | +16.92% | 8 | 280 | 45.03% |
| AMAT240920C00175000 | 2024-05-20 1:20PM EDT | 2024-09-20 | 50.50 | 47.00 | 48.70 | 0.00 | - | 1 | 195 | 44.61% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 29.13% |
| AMAT241115C00175000 | 2024-05-23 11:43AM EDT | 2024-11-15 | 55.70 | 51.25 | 52.25 | +1.90 | +3.53% | 1 | 9 | 45.78% |
| AMAT241220C00175000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 53.17 | 52.10 | 53.35 | 0.00 | - | 1 | 14 | 44.18% |
| AMAT250117C00175000 | 2024-05-22 9:36AM EDT | 2025-01-17 | 56.01 | 54.35 | 54.80 | 0.00 | - | 1 | 762 | 44.37% |
| AMAT250321C00175000 | 2024-05-17 1:12PM EDT | 2025-03-21 | 53.24 | 57.10 | 57.85 | 0.00 | - | 1 | 26 | 44.65% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 61.05 | 62.05 | 0.00 | - | 3 | 4 | 45.19% |
| AMAT260116C00175000 | 2024-05-22 9:55AM EDT | 2026-01-16 | 71.00 | 68.90 | 70.25 | 0.00 | - | 2 | 263 | 45.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00175000 | 2024-05-23 2:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 208 | 112.50% |
| AMAT240531P00175000 | 2024-05-21 1:20PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | 0.00 | - | 13 | 50 | 54.30% |
| AMAT240607P00175000 | 2024-05-20 1:23PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.10 | -0.02 | -20.00% | 4 | 20 | 48.24% |
| AMAT240614P00175000 | 2024-05-22 2:29PM EDT | 2024-06-14 | 0.12 | 0.07 | 0.13 | 0.00 | - | 2 | 41 | 41.80% |
| AMAT240621P00175000 | 2024-05-23 2:12PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.18 | -0.01 | -6.67% | 13 | 1,664 | 38.48% |
| AMAT240628P00175000 | 2024-05-23 3:17PM EDT | 2024-06-28 | 0.19 | 0.15 | 0.24 | -0.04 | -17.39% | 18 | 24 | 36.28% |
| AMAT240719P00175000 | 2024-05-23 3:14PM EDT | 2024-07-19 | 0.57 | 0.53 | 0.60 | -0.01 | -1.72% | 29 | 456 | 34.35% |
| AMAT240920P00175000 | 2024-05-23 3:18PM EDT | 2024-09-20 | 2.48 | 2.42 | 2.49 | +0.19 | +8.30% | 24 | 426 | 34.09% |
| AMAT241018P00175000 | 2024-05-23 2:53PM EDT | 2024-10-18 | 3.50 | 3.30 | 3.45 | -0.51 | -12.72% | 8 | 388 | 34.16% |
| AMAT241115P00175000 | 2024-05-22 12:55PM EDT | 2024-11-15 | 4.55 | 4.60 | 4.80 | 0.00 | - | 4 | 284 | 35.29% |
| AMAT241220P00175000 | 2024-05-22 12:56PM EDT | 2024-12-20 | 5.65 | 5.65 | 5.90 | 0.00 | - | 5 | 54 | 34.96% |
| AMAT250117P00175000 | 2024-05-23 9:30AM EDT | 2025-01-17 | 5.05 | 6.35 | 6.55 | -1.10 | -17.89% | 10 | 616 | 34.30% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 2025-03-21 | 12.95 | 6.90 | 9.05 | 0.00 | - | 26 | 54 | 35.21% |
| AMAT250620P00175000 | 2024-05-21 11:53AM EDT | 2025-06-20 | 10.80 | 10.10 | 12.05 | 0.00 | - | 10 | 126 | 35.50% |
| AMAT260116P00175000 | 2024-05-22 12:06PM EDT | 2026-01-16 | 15.25 | 14.15 | 15.75 | 0.00 | - | 1 | 279 | 33.07% |
© 2024 Yahoo. Todos os direitos reservados.