Mercado abrirá em 4 h 42 min
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
75,67 +0,12 (+0,16%) OURO
2.373,10 -17,80 (-0,74%) Bitcoin USD
71.041,99 +131,81 (+0,19%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00220000 | 2024-06-06 3:56PM EDT | 2024-06-07 | 2.95 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| AMAT240614C00220000 | 2024-06-06 3:50PM EDT | 2024-06-14 | 5.62 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AMAT240621C00220000 | 2024-06-06 3:01PM EDT | 2024-06-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMAT240628C00220000 | 2024-06-06 12:50PM EDT | 2024-06-28 | 7.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMAT240705C00220000 | 2024-06-06 3:29PM EDT | 2024-07-05 | 8.90 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AMAT240712C00220000 | 2024-06-06 9:53AM EDT | 2024-07-12 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00220000 | 2024-06-06 3:48PM EDT | 2024-07-19 | 11.22 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| AMAT240816C00220000 | 2024-06-06 3:34PM EDT | 2024-08-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMAT240920C00220000 | 2024-06-06 1:28PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT241018C00220000 | 2024-06-06 3:58PM EDT | 2024-10-18 | 21.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT241115C00220000 | 2024-06-06 1:41PM EDT | 2024-11-15 | 24.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT241220C00220000 | 2024-06-06 1:54PM EDT | 2024-12-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250117C00220000 | 2024-06-06 3:40PM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250321C00220000 | 2024-05-30 3:24PM EDT | 2025-03-21 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620C00220000 | 2024-06-06 11:04AM EDT | 2025-06-20 | 37.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT260116C00220000 | 2024-06-06 2:07PM EDT | 2026-01-16 | 46.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT261218C00220000 | 2024-06-05 3:47PM EDT | 2026-12-18 | 58.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00220000 | 2024-06-06 3:50PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 3.13% |
| AMAT240614P00220000 | 2024-06-06 3:54PM EDT | 2024-06-14 | 3.15 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
| AMAT240621P00220000 | 2024-06-06 3:54PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| AMAT240628P00220000 | 2024-06-06 12:33PM EDT | 2024-06-28 | 6.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| AMAT240705P00220000 | 2024-06-06 3:54PM EDT | 2024-07-05 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMAT240712P00220000 | 2024-06-06 3:23PM EDT | 2024-07-12 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMAT240719P00220000 | 2024-06-06 3:44PM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| AMAT240816P00220000 | 2024-06-06 2:45PM EDT | 2024-08-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| AMAT240920P00220000 | 2024-06-06 3:12PM EDT | 2024-09-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| AMAT241018P00220000 | 2024-06-06 2:48PM EDT | 2024-10-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AMAT241115P00220000 | 2024-06-06 2:49PM EDT | 2024-11-15 | 17.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AMAT241220P00220000 | 2024-06-06 2:53PM EDT | 2024-12-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMAT250117P00220000 | 2024-06-06 9:44AM EDT | 2025-01-17 | 21.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| AMAT250321P00220000 | 2024-05-14 12:28PM EDT | 2025-03-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| AMAT250620P00220000 | 2024-06-06 12:53PM EDT | 2025-06-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| AMAT260116P00220000 | 2024-06-06 11:59AM EDT | 2026-01-16 | 31.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| AMAT261218P00220000 | 2024-05-28 12:03PM EDT | 2026-12-18 | 37.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. Todos os direitos reservados.