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
75,51 -0,04 (-0,05%) OURO
2.390,20 -0,70 (-0,03%) Bitcoin USD
70.830,86 -308,95 (-0,43%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00195000 | 2024-06-05 11:03AM EDT | 2024-06-07 | 27.35 | 25.35 | 28.90 | 0.00 | - | 8 | 99 | 152.34% |
| AMAT240614C00195000 | 2024-06-05 2:39PM EDT | 2024-06-14 | 30.00 | 26.35 | 27.85 | 0.00 | - | 1 | 71 | 53.13% |
| AMAT240621C00195000 | 2024-06-06 9:52AM EDT | 2024-06-21 | 27.70 | 27.10 | 28.10 | -2.00 | -6.73% | 13 | 1,356 | 54.05% |
| AMAT240628C00195000 | 2024-06-03 12:39PM EDT | 2024-06-28 | 18.20 | 27.55 | 28.50 | 0.00 | - | 5 | 4 | 48.34% |
| AMAT240705C00195000 | 2024-06-04 10:05AM EDT | 2024-07-05 | 18.22 | 27.35 | 30.65 | 0.00 | - | - | - | 56.35% |
| AMAT240719C00195000 | 2024-06-05 11:04AM EDT | 2024-07-19 | 30.57 | 28.60 | 29.70 | 0.00 | - | 1 | 554 | 41.46% |
| AMAT240920C00195000 | 2024-05-31 12:58PM EDT | 2024-09-20 | 25.70 | 33.80 | 35.20 | 0.00 | - | 3 | 272 | 42.30% |
| AMAT241018C00195000 | 2024-06-03 10:09AM EDT | 2024-10-18 | 30.87 | 35.80 | 36.85 | 0.00 | - | 1 | 62 | 41.44% |
| AMAT241115C00195000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 35.62 | 38.25 | 39.95 | 0.00 | - | 1 | 27 | 44.02% |
| AMAT241220C00195000 | 2024-05-30 11:40AM EDT | 2024-12-20 | 38.39 | 40.90 | 41.50 | 0.00 | - | 1 | 36 | 42.73% |
| AMAT250117C00195000 | 2024-05-28 11:39AM EDT | 2025-01-17 | 44.03 | 42.50 | 43.05 | 0.00 | - | 2 | 765 | 42.59% |
| AMAT250321C00195000 | 2024-05-16 12:04PM EDT | 2025-03-21 | 44.17 | 46.00 | 47.10 | 0.00 | - | 5 | 12 | 43.60% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 44.60 | 51.40 | 53.25 | 0.00 | - | 4 | 4 | 45.80% |
| AMAT260116C00195000 | 2024-06-05 3:47PM EDT | 2026-01-16 | 59.57 | 58.05 | 60.25 | 0.00 | - | 1 | 91 | 43.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00195000 | 2024-06-06 3:42PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 8 | 232 | 103.91% |
| AMAT240614P00195000 | 2024-06-06 2:53PM EDT | 2024-06-14 | 0.11 | 0.08 | 0.12 | 0.00 | - | 4 | 151 | 43.75% |
| AMAT240621P00195000 | 2024-06-06 3:03PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.23 | -0.02 | -8.00% | 87 | 1,125 | 35.74% |
| AMAT240628P00195000 | 2024-06-06 3:21PM EDT | 2024-06-28 | 0.49 | 0.45 | 0.57 | -0.04 | -7.55% | 20 | 148 | 35.62% |
| AMAT240705P00195000 | 2024-06-06 1:59PM EDT | 2024-07-05 | 0.70 | 0.60 | 0.67 | +0.02 | +2.94% | 4 | 141 | 32.23% |
| AMAT240712P00195000 | 2024-06-06 3:51PM EDT | 2024-07-12 | 0.91 | 0.92 | 1.28 | -0.10 | -9.90% | 7 | 20 | 34.36% |
| AMAT240719P00195000 | 2024-06-06 3:45PM EDT | 2024-07-19 | 1.37 | 1.38 | 1.45 | -0.12 | -8.05% | 345 | 1,879 | 32.62% |
| AMAT240816P00195000 | 2024-06-06 3:30PM EDT | 2024-08-16 | 3.41 | 3.35 | 3.60 | +0.06 | +1.79% | 7 | 47 | 34.87% |
| AMAT240920P00195000 | 2024-06-06 3:59PM EDT | 2024-09-20 | 5.10 | 4.90 | 5.15 | +0.30 | +6.25% | 135 | 1,060 | 33.23% |
| AMAT241018P00195000 | 2024-06-06 11:37AM EDT | 2024-10-18 | 6.50 | 6.20 | 6.45 | -0.40 | -5.80% | 4 | 634 | 32.84% |
| AMAT241115P00195000 | 2024-06-06 12:11PM EDT | 2024-11-15 | 8.25 | 8.10 | 8.30 | 0.00 | - | 1 | 672 | 33.91% |
| AMAT241220P00195000 | 2024-06-06 12:11PM EDT | 2024-12-20 | 9.55 | 9.40 | 9.70 | +0.15 | +1.60% | 5 | 176 | 33.44% |
| AMAT250117P00195000 | 2024-06-05 11:30AM EDT | 2025-01-17 | 10.20 | 10.30 | 10.85 | 0.00 | - | 4 | 345 | 33.31% |
| AMAT250321P00195000 | 2024-05-23 10:48AM EDT | 2025-03-21 | 13.24 | 12.70 | 14.00 | 0.00 | - | 22 | 21 | 34.24% |
| AMAT250620P00195000 | 2024-06-05 12:47PM EDT | 2025-06-20 | 15.65 | 15.20 | 15.90 | 0.00 | - | 51 | 158 | 32.32% |
| AMAT260116P00195000 | 2024-06-06 11:41AM EDT | 2026-01-16 | 20.80 | 19.45 | 21.15 | +0.25 | +1.22% | 4 | 35 | 31.33% |
© 2024 Yahoo. Todos os direitos reservados.