Mercado fechado
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
78,20 -0,06 (-0,08%) OURO
2.366,90 -8,10 (-0,34%) Bitcoin USD
61.246,45 +334,04 (+0,55%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00160000 | 2024-04-30 2:17PM EDT | 2024-05-17 | 49.97 | 48.25 | 51.85 | +8.19 | +19.60% | 1 | 125 | 113.09% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 48.90 | 51.25 | 0.00 | - | 1 | 2 | 77.83% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 49.20 | 50.75 | 0.00 | - | 1 | 1 | 59.18% |
| AMAT240621C00160000 | 2024-04-29 11:37AM EDT | 2024-06-21 | 48.50 | 49.35 | 51.25 | +3.38 | +7.49% | 3 | 2,115 | 60.03% |
| AMAT240719C00160000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 50.62 | 50.55 | 52.30 | +2.93 | +6.14% | 3 | 108 | 53.53% |
| AMAT240920C00160000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 42.93 | 53.20 | 55.05 | 0.00 | - | 1 | 76 | 49.38% |
| AMAT241018C00160000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 53.50 | 55.35 | 56.20 | +1.70 | +3.28% | 1 | 20 | 48.39% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 57.20 | 58.05 | 0.00 | - | 1 | 6 | 49.57% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 58.20 | 59.30 | 0.00 | - | 8 | 20 | 48.43% |
| AMAT250117C00160000 | 2024-05-02 3:00PM EDT | 2025-01-17 | 56.35 | 59.65 | 60.55 | +5.65 | +11.14% | 3 | 1,094 | 48.33% |
| AMAT250321C00160000 | 2024-05-01 2:07PM EDT | 2025-03-21 | 62.80 | 61.70 | 63.30 | +10.70 | +20.54% | 2 | 3 | 48.29% |
| AMAT250620C00160000 | 2024-04-17 3:18PM EDT | 2025-06-20 | 65.54 | 66.10 | 67.00 | +6.01 | +10.10% | 1 | 9 | 48.33% |
| AMAT260116C00160000 | 2024-04-26 11:23AM EDT | 2026-01-16 | 68.10 | 73.05 | 74.10 | 0.00 | - | 10 | 410 | 47.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00160000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.13 | -86.67% | 14 | 436 | 83.20% |
| AMAT240524P00160000 | 2024-05-06 9:46AM EDT | 2024-05-24 | 0.15 | 0.04 | 0.20 | -0.29 | -65.91% | 11 | 17 | 66.02% |
| AMAT240531P00160000 | 2024-05-01 12:41PM EDT | 2024-05-31 | 0.88 | 0.10 | 0.15 | 0.00 | - | 2 | 10 | 53.52% |
| AMAT240607P00160000 | 2024-04-26 12:18PM EDT | 2024-06-07 | 0.69 | 0.13 | 0.21 | 0.00 | - | 1 | 1 | 49.76% |
| AMAT240621P00160000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 0.33 | 0.30 | 0.37 | -0.51 | -60.71% | 19 | 1,767 | 44.39% |
| AMAT240719P00160000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 1.10 | 0.74 | 0.82 | -0.45 | -29.03% | 14 | 522 | 40.02% |
| AMAT240920P00160000 | 2024-05-03 2:02PM EDT | 2024-09-20 | 2.88 | 2.35 | 2.46 | -0.62 | -17.71% | 9 | 575 | 38.21% |
| AMAT241018P00160000 | 2024-04-22 10:25AM EDT | 2024-10-18 | 3.35 | 3.05 | 3.20 | -3.65 | -52.14% | 10 | 195 | 37.63% |
| AMAT241115P00160000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 4.80 | 4.05 | 4.20 | -0.80 | -14.29% | 2 | 58 | 38.01% |
| AMAT241220P00160000 | 2024-04-26 12:43PM EDT | 2024-12-20 | 5.08 | 4.90 | 5.05 | -1.37 | -21.24% | 4 | 33 | 37.29% |
| AMAT250117P00160000 | 2024-04-30 2:13PM EDT | 2025-01-17 | 5.65 | 5.35 | 5.70 | -1.70 | -23.13% | 54 | 966 | 36.78% |
| AMAT250321P00160000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 7.26 | 7.15 | 7.55 | -3.14 | -30.19% | 1 | 182 | 36.82% |
| AMAT250620P00160000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 8.66 | 8.60 | 9.90 | -2.39 | -21.63% | 5 | 230 | 36.52% |
| AMAT260116P00160000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 13.68 | 13.35 | 14.95 | -3.42 | -20.00% | 3 | 285 | 36.31% |
© 2024 Yahoo. Todos os direitos reservados.