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
77,99 -0,27 (-0,35%) OURO
2.367,70 -7,30 (-0,31%) Bitcoin USD
61.333,05 +410,89 (+0,67%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00170000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 39.60 | 38.75 | 40.55 | +4.58 | +13.08% | 147 | 1,328 | 110.64% |
| AMAT240524C00170000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 35.25 | 39.25 | 41.35 | 0.00 | - | 10 | 16 | 69.39% |
| AMAT240531C00170000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 40.30 | 39.70 | 40.95 | +12.60 | +45.49% | 1 | 3 | 56.45% |
| AMAT240621C00170000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 41.12 | 40.65 | 41.55 | +10.57 | +34.60% | 2 | 773 | 51.97% |
| AMAT240719C00170000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 41.51 | 42.10 | 43.05 | +3.26 | +8.52% | 1 | 320 | 48.43% |
| AMAT240920C00170000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 46.29 | 45.95 | 46.60 | +10.39 | +28.94% | 1 | 97 | 46.47% |
| AMAT241018C00170000 | 2024-04-19 10:17AM EDT | 2024-10-18 | 47.60 | 47.45 | 48.20 | +11.47 | +31.75% | 2 | 20 | 46.40% |
| AMAT241115C00170000 | 2024-04-19 10:17AM EDT | 2024-11-15 | 48.65 | 49.35 | 50.10 | +10.40 | +27.19% | 3 | 33 | 47.21% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 2024-12-20 | 49.65 | 50.60 | 51.50 | 0.00 | - | 1 | 13 | 46.23% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 52.30 | 53.00 | 0.00 | - | 5 | 563 | 46.44% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 53.85 | 56.10 | 0.00 | - | - | 1 | 46.69% |
| AMAT250620C00170000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 53.90 | 59.20 | 60.25 | 0.00 | - | 8 | 9 | 47.06% |
| AMAT260116C00170000 | 2024-05-03 1:32PM EDT | 2026-01-16 | 65.65 | 67.00 | 67.95 | +2.49 | +3.94% | 1 | 502 | 46.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00170000 | 2024-05-06 10:00AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.12 | -0.29 | -80.56% | 24 | 558 | 74.61% |
| AMAT240524P00170000 | 2024-05-06 10:13AM EDT | 2024-05-24 | 0.16 | 0.11 | 0.18 | -0.50 | -75.76% | 24 | 56 | 54.39% |
| AMAT240531P00170000 | 2024-05-06 9:43AM EDT | 2024-05-31 | 0.25 | 0.20 | 0.29 | -0.54 | -68.35% | 33 | 83 | 49.12% |
| AMAT240607P00170000 | 2024-05-06 10:16AM EDT | 2024-06-07 | 0.37 | 0.31 | 0.39 | -0.72 | -66.06% | 3 | 17 | 44.68% |
| AMAT240614P00170000 | 2024-05-02 10:25AM EDT | 2024-06-14 | 0.62 | 0.42 | 0.60 | -1.94 | -75.78% | 2 | 24 | 43.41% |
| AMAT240621P00170000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 0.69 | 0.68 | 0.72 | -0.92 | -57.14% | 41 | 893 | 41.11% |
| AMAT240719P00170000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 1.45 | 1.42 | 1.50 | -1.29 | -47.08% | 3 | 278 | 37.96% |
| AMAT240920P00170000 | 2024-05-03 11:35AM EDT | 2024-09-20 | 3.90 | 3.80 | 3.90 | -1.42 | -26.69% | 2 | 387 | 37.09% |
| AMAT241018P00170000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 4.90 | 4.70 | 4.85 | -1.55 | -24.03% | 2 | 189 | 36.57% |
| AMAT241115P00170000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 6.85 | 5.95 | 6.10 | -1.10 | -13.84% | 2 | 45 | 37.02% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 9.90 | 6.95 | 7.10 | 0.00 | - | 1 | 83 | 36.29% |
| AMAT250117P00170000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 7.85 | 7.65 | 7.90 | -1.65 | -17.37% | 11 | 406 | 35.89% |
| AMAT250321P00170000 | 2024-04-29 2:26PM EDT | 2025-03-21 | 9.70 | 9.55 | 10.90 | -1.40 | -12.61% | 2 | 77 | 37.48% |
| AMAT250620P00170000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 14.05 | 11.85 | 12.60 | 0.00 | - | 3 | 7 | 35.58% |
| AMAT260116P00170000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 18.00 | 16.45 | 17.20 | -2.25 | -11.11% | 1 | 160 | 34.36% |
© 2024 Yahoo. Todos os direitos reservados.