Mercado fechará em 1 h 23 min
BOVESPA
128.070,81 +471,24 (+0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.812,18 +94,14 (+0,16%) PETROLEO CRU
79,12 +0,86 (+1,10%) OURO
2.342,70 -32,30 (-1,36%) Bitcoin USD
62.736,95 +1.284,68 (+2,09%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:37PM EDT. Mercado aberto.
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00165000 | 2024-05-09 3:10PM EDT | 2024-05-17 | 42.15 | 41.35 | 42.05 | 0.00 | - | 1 | 139 | 99.90% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 39.95 | 41.15 | 42.20 | 0.00 | - | 10 | 41 | 70.65% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 41.40 | 42.55 | 0.00 | - | - | 1 | 64.21% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 41.45 | 42.60 | 0.00 | - | 1 | 1 | 55.71% |
| AMAT240621C00165000 | 2024-05-13 10:47AM EDT | 2024-06-21 | 42.12 | 42.40 | 43.05 | -1.18 | -2.73% | 1 | 1,702 | 50.12% |
| AMAT240719C00165000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 46.25 | 43.55 | 44.50 | 0.00 | - | 1 | 276 | 48.01% |
| AMAT240920C00165000 | 2024-04-29 12:25PM EDT | 2024-09-20 | 45.82 | 47.35 | 48.10 | 0.00 | - | 1 | 701 | 47.24% |
| AMAT241018C00165000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 48.60 | 48.80 | 49.40 | 0.00 | - | 1 | 19 | 46.50% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 50.65 | 51.50 | 0.00 | - | 1 | 2 | 48.02% |
| AMAT241220C00165000 | 2024-04-17 1:20PM EDT | 2024-12-20 | 48.80 | 52.10 | 52.65 | 0.00 | - | 1 | 30 | 46.56% |
| AMAT250117C00165000 | 2024-05-13 1:10PM EDT | 2025-01-17 | 52.87 | 53.40 | 53.80 | -3.53 | -6.26% | 9 | 1,214 | 46.18% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 55.80 | 57.25 | 0.00 | - | 1 | 27 | 47.28% |
| AMAT260116C00165000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 68.56 | 67.10 | 69.35 | 0.00 | - | 1 | 134 | 48.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00165000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.10 | 0.00 | - | 35 | 958 | 82.81% |
| AMAT240524P00165000 | 2024-05-13 1:09PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | 0.00 | - | 5 | 206 | 57.23% |
| AMAT240531P00165000 | 2024-05-06 9:43AM EDT | 2024-05-31 | 0.51 | 0.17 | 0.21 | 0.00 | - | 1 | 22 | 50.10% |
| AMAT240607P00165000 | 2024-05-10 2:50PM EDT | 2024-06-07 | 0.24 | 0.25 | 0.30 | 0.00 | - | 2 | 12 | 46.24% |
| AMAT240614P00165000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 0.46 | 0.35 | 0.43 | 0.00 | - | 1 | 15 | 43.85% |
| AMAT240621P00165000 | 2024-05-13 12:32PM EDT | 2024-06-21 | 0.55 | 0.53 | 0.58 | +0.07 | +14.58% | 14 | 957 | 42.29% |
| AMAT240719P00165000 | 2024-05-13 11:18AM EDT | 2024-07-19 | 1.18 | 1.18 | 1.25 | +0.11 | +10.28% | 3 | 171 | 38.70% |
| AMAT240920P00165000 | 2024-05-13 11:08AM EDT | 2024-09-20 | 3.38 | 3.35 | 3.45 | +0.26 | +8.33% | 20 | 119 | 37.67% |
| AMAT241018P00165000 | 2024-05-10 2:56PM EDT | 2024-10-18 | 3.95 | 4.20 | 4.35 | 0.00 | - | 12 | 42 | 37.15% |
| AMAT241115P00165000 | 2024-05-13 9:56AM EDT | 2024-11-15 | 5.45 | 5.35 | 5.50 | -0.30 | -5.22% | 1 | 70 | 37.49% |
| AMAT241220P00165000 | 2024-05-10 2:57PM EDT | 2024-12-20 | 5.98 | 6.35 | 6.45 | 0.00 | - | 2 | 83 | 36.74% |
| AMAT250117P00165000 | 2024-05-10 3:05PM EDT | 2025-01-17 | 6.65 | 7.00 | 7.15 | 0.00 | - | 78 | 704 | 36.18% |
| AMAT250321P00165000 | 2024-05-10 3:12PM EDT | 2025-03-21 | 8.55 | 8.70 | 8.95 | 0.00 | - | 2 | 48 | 35.79% |
| AMAT250620P00165000 | 2024-05-13 12:25PM EDT | 2025-06-20 | 11.25 | 11.15 | 11.45 | +0.35 | +3.21% | 237 | 93 | 35.53% |
| AMAT260116P00165000 | 2024-05-07 1:07PM EDT | 2026-01-16 | 15.65 | 15.40 | 15.75 | 0.00 | - | 2 | 73 | 34.19% |
© 2024 Yahoo. Todos os direitos reservados.