Mercado abrirá em 1 h 2 min
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,81 +0,55 (+0,70%) OURO
2.349,70 -25,30 (-1,07%) Bitcoin USD
62.689,52 +1.584,08 (+2,59%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00155000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AMAT240621C00155000 | 2024-05-09 1:20PM EDT | 2024-06-21 | 52.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,261 | 0.00% |
| AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| AMAT240920C00155000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 57.05 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 0.00% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 61.50 | 62.15 | 0.00 | - | 1 | 14 | 50.90% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 49.23% |
| AMAT250117C00155000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 50.38 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| AMAT250321C00155000 | 2024-05-03 11:26AM EDT | 2025-03-21 | 62.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 69.70 | 70.60 | 0.00 | - | 1 | 2 | 49.19% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 75.08 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00155000 | 2024-05-10 1:29PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 50.00% |
| AMAT240524P00155000 | 2024-05-10 1:27PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| AMAT240531P00155000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| AMAT240607P00155000 | 2024-05-10 2:31PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 25.00% |
| AMAT240621P00155000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 90 | 1,263 | 25.00% |
| AMAT240719P00155000 | 2024-05-10 10:05AM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,858 | 12.50% |
| AMAT240920P00155000 | 2024-05-08 3:33PM EDT | 2024-09-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| AMAT241018P00155000 | 2024-05-09 3:45PM EDT | 2024-10-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 2024-11-15 | 3.39 | 0.00 | 0.00 | 0.00 | - | 32 | 18 | 6.25% |
| AMAT241220P00155000 | 2024-04-30 12:23PM EDT | 2024-12-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| AMAT250117P00155000 | 2024-05-08 9:49AM EDT | 2025-01-17 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 6.25% |
| AMAT250321P00155000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 6.25% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 44 | 77 | 6.25% |
| AMAT260116P00155000 | 2024-05-02 10:18AM EDT | 2026-01-16 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.