Mercado fechado
BOVESPA
127.599,57 -588,43 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,06 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.460,37 +339,39 (+0,56%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00150000 | 2024-05-09 12:08PM EDT | 2024-05-17 | 56.52 | 58.80 | 61.35 | 0.00 | - | 3 | 41 | 137.60% |
| AMAT240524C00150000 | 2024-05-07 11:10AM EDT | 2024-05-24 | 58.97 | 58.85 | 61.10 | 0.00 | - | - | 1 | 88.38% |
| AMAT240621C00150000 | 2024-05-10 11:52AM EDT | 2024-06-21 | 60.46 | 60.00 | 61.00 | +3.83 | +6.76% | 3 | 584 | 61.06% |
| AMAT240719C00150000 | 2024-05-10 10:40AM EDT | 2024-07-19 | 61.60 | 60.05 | 61.80 | +5.00 | +8.83% | 10 | 64 | 51.76% |
| AMAT240920C00150000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 58.80 | 63.10 | 63.90 | 0.00 | - | 3 | 54 | 51.04% |
| AMAT241018C00150000 | 2024-05-09 12:08PM EDT | 2024-10-18 | 61.32 | 63.20 | 65.05 | 0.00 | - | 3 | 38 | 52.05% |
| AMAT241115C00150000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 61.50 | 65.45 | 66.40 | 0.00 | - | 1 | 5 | 50.76% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 50.87% |
| AMAT250117C00150000 | 2024-05-10 11:52AM EDT | 2025-01-17 | 68.30 | 67.55 | 68.50 | +2.20 | +3.33% | 2 | 663 | 50.39% |
| AMAT250620C00150000 | 2024-05-07 9:37AM EDT | 2025-06-20 | 74.06 | 73.30 | 74.30 | 0.00 | - | 1 | 8 | 49.99% |
| AMAT260116C00150000 | 2024-05-10 11:56AM EDT | 2026-01-16 | 79.95 | 79.90 | 81.05 | +2.12 | +2.72% | 1 | 149 | 49.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00150000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.09 | 0.01 | 0.10 | 0.00 | - | 3 | 468 | 106.25% |
| AMAT240524P00150000 | 2024-05-08 12:00PM EDT | 2024-05-24 | 0.11 | 0.02 | 0.33 | 0.00 | - | 7 | 7 | 83.98% |
| AMAT240531P00150000 | 2024-04-30 11:14AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.36 | 0.00 | - | 3 | 20 | 70.61% |
| AMAT240614P00150000 | 2024-05-10 2:28PM EDT | 2024-06-14 | 0.12 | 0.04 | 0.19 | -0.08 | -40.00% | 12 | 20 | 52.64% |
| AMAT240621P00150000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.21 | -0.06 | -23.08% | 1 | 1,923 | 48.63% |
| AMAT240719P00150000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.47 | -0.19 | -29.69% | 2 | 493 | 42.82% |
| AMAT240920P00150000 | 2024-05-10 9:39AM EDT | 2024-09-20 | 1.48 | 1.43 | 1.54 | -0.24 | -13.95% | 10 | 1,401 | 39.76% |
| AMAT241018P00150000 | 2024-05-08 3:21PM EDT | 2024-10-18 | 2.47 | 1.94 | 2.07 | 0.00 | - | 2 | 261 | 38.95% |
| AMAT241115P00150000 | 2024-05-10 9:44AM EDT | 2024-11-15 | 2.67 | 2.67 | 2.81 | -0.98 | -26.85% | 1 | 134 | 39.12% |
| AMAT241220P00150000 | 2024-05-10 11:04AM EDT | 2024-12-20 | 3.58 | 3.35 | 3.50 | -0.30 | -7.73% | 2 | 71 | 38.38% |
| AMAT250117P00150000 | 2024-05-07 12:41PM EDT | 2025-01-17 | 4.00 | 3.85 | 4.05 | -0.30 | -6.98% | 3 | 1,610 | 37.90% |
| AMAT250321P00150000 | 2024-05-09 3:33PM EDT | 2025-03-21 | 5.80 | 3.60 | 5.65 | 0.00 | - | 12 | 24 | 37.99% |
| AMAT250620P00150000 | 2024-05-03 10:01AM EDT | 2025-06-20 | 7.41 | 6.75 | 7.55 | -1.19 | -13.84% | 5 | 233 | 37.34% |
| AMAT260116P00150000 | 2024-05-10 9:56AM EDT | 2026-01-16 | 10.75 | 10.75 | 11.35 | -0.68 | -5.95% | 5 | 1,529 | 36.05% |
© 2024 Yahoo. Todos os direitos reservados.