Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.134,70 +467,67 (+0,77%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 63.10 | 66.85 | 0.00 | - | 3 | 25 | 141.60% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 64.35 | 65.75 | 0.00 | - | 5 | 5 | 80.86% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 64.90 | 66.00 | 0.00 | - | 4 | 951 | 65.31% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 64.85 | 66.65 | 0.00 | - | 10 | 46 | 54.08% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 67.50 | 68.50 | 0.00 | - | 1 | 59 | 52.52% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 69.85 | 70.75 | 0.00 | - | 1 | 0 | 52.29% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 46.78% |
| AMAT250117C00145000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 70.75 | 71.80 | 72.80 | 0.00 | - | 1 | 1,022 | 50.70% |
| AMAT250321C00145000 | 2024-05-01 10:37AM EDT | 2025-03-21 | 62.00 | 72.45 | 74.95 | 0.00 | - | 3 | 5 | 51.24% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 76.35 | 78.00 | 0.00 | - | 1 | 2 | 50.73% |
| AMAT260116C00145000 | 2024-05-06 3:36PM EDT | 2026-01-16 | 83.90 | 81.05 | 84.25 | +1.40 | +1.70% | 1 | 122 | 49.96% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00145000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.16 | 0.00 | - | 1 | 216 | 122.27% |
| AMAT240524P00145000 | 2024-05-10 1:25PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.20 | +0.01 | +14.29% | 5 | 11 | 85.35% |
| AMAT240531P00145000 | 2024-04-25 2:52PM EDT | 2024-05-31 | 0.24 | 0.03 | 0.30 | 0.00 | - | - | 2 | 73.14% |
| AMAT240607P00145000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 0.24 | 0.12 | 0.43 | 0.00 | - | - | 10 | 67.97% |
| AMAT240621P00145000 | 2024-05-10 2:25PM EDT | 2024-06-21 | 0.16 | 0.11 | 0.17 | -0.04 | -20.00% | 12 | 1,715 | 51.27% |
| AMAT240719P00145000 | 2024-05-10 10:12AM EDT | 2024-07-19 | 0.36 | 0.29 | 0.37 | -0.11 | -23.40% | 1 | 87 | 44.63% |
| AMAT240920P00145000 | 2024-05-07 10:36AM EDT | 2024-09-20 | 1.43 | 1.13 | 1.20 | 0.00 | - | 1 | 871 | 40.54% |
| AMAT241018P00145000 | 2024-05-10 11:11AM EDT | 2024-10-18 | 1.75 | 1.54 | 1.65 | -0.25 | -12.50% | 30 | 22 | 39.67% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 3.00 | 2.18 | 2.30 | 0.00 | - | 63 | 64 | 39.86% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 2.83 | 2.74 | 2.87 | -2.88 | -50.44% | 1 | 59 | 38.91% |
| AMAT250117P00145000 | 2024-05-09 2:25PM EDT | 2025-01-17 | 3.67 | 3.20 | 3.40 | 0.00 | - | 15 | 654 | 38.55% |
| AMAT250321P00145000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 6.50 | 2.89 | 4.80 | 0.00 | - | 2 | 5 | 38.46% |
| AMAT250620P00145000 | 2024-05-09 9:49AM EDT | 2025-06-20 | 7.11 | 6.05 | 6.60 | 0.00 | - | 1 | 148 | 37.90% |
| AMAT260116P00145000 | 2024-05-09 9:49AM EDT | 2026-01-16 | 10.52 | 9.55 | 10.00 | 0.00 | - | 1 | 199 | 36.30% |
© 2024 Yahoo. Todos os direitos reservados.