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
77,81 -0,45 (-0,58%) OURO
2.362,10 -12,90 (-0,54%) Bitcoin USD
61.348,21 +454,51 (+0,75%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00175000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 35.33 | 33.80 | 36.95 | +13.01 | +58.29% | 47 | 174 | 102.00% |
| AMAT240524C00175000 | 2024-05-02 10:29AM EDT | 2024-05-24 | 22.92 | 34.15 | 36.45 | 0.00 | - | 1 | 7 | 64.06% |
| AMAT240531C00175000 | 2024-05-03 11:20AM EDT | 2024-05-31 | 30.14 | 34.85 | 36.10 | 0.00 | - | 2 | 10 | 54.05% |
| AMAT240621C00175000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 35.90 | 35.55 | 36.95 | +8.67 | +31.84% | 3 | 1,213 | 50.15% |
| AMAT240719C00175000 | 2024-04-25 3:24PM EDT | 2024-07-19 | 35.34 | 37.95 | 38.50 | +5.34 | +17.80% | 1 | 278 | 46.19% |
| AMAT240920C00175000 | 2024-04-26 10:09AM EDT | 2024-09-20 | 39.98 | 41.65 | 42.55 | +2.76 | +7.42% | 1 | 195 | 45.31% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 43.55 | 44.35 | 0.00 | - | 1 | 15 | 45.53% |
| AMAT241115C00175000 | 2024-05-03 12:01PM EDT | 2024-11-15 | 42.85 | 45.80 | 46.45 | 0.00 | - | 1 | 8 | 46.56% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 2024-12-20 | 49.75 | 47.05 | 47.80 | 0.00 | - | 1 | 13 | 45.37% |
| AMAT250117C00175000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 39.61 | 48.40 | 49.45 | 0.00 | - | 2 | 761 | 45.76% |
| AMAT250321C00175000 | 2024-04-30 10:12AM EDT | 2025-03-21 | 48.89 | 51.10 | 52.70 | 0.00 | - | - | 25 | 46.08% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 56.05 | 58.75 | 0.00 | - | 3 | 4 | 48.89% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 64.05 | 65.10 | 0.00 | - | 2 | 265 | 46.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00175000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 0.09 | 0.07 | 0.10 | -0.49 | -84.48% | 78 | 912 | 71.29% |
| AMAT240524P00175000 | 2024-05-03 10:32AM EDT | 2024-05-24 | 0.24 | 0.20 | 0.27 | -0.73 | -75.26% | 18 | 101 | 53.96% |
| AMAT240531P00175000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 0.40 | 0.33 | 0.42 | -0.87 | -68.50% | 3 | 59 | 47.80% |
| AMAT240607P00175000 | 2024-05-06 10:16AM EDT | 2024-06-07 | 0.63 | 0.51 | 0.69 | -0.95 | -60.13% | 3 | 13 | 45.41% |
| AMAT240614P00175000 | 2024-05-10 12:11PM EDT | 2024-06-14 | 0.91 | 0.70 | 0.85 | -0.41 | -31.06% | 2 | 14 | 42.33% |
| AMAT240621P00175000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 1.04 | 0.99 | 1.04 | -1.24 | -54.39% | 58 | 1,685 | 40.43% |
| AMAT240719P00175000 | 2024-05-06 10:05AM EDT | 2024-07-19 | 1.96 | 1.93 | 2.05 | -1.62 | -45.25% | 15 | 430 | 37.53% |
| AMAT240920P00175000 | 2024-05-06 9:59AM EDT | 2024-09-20 | 4.80 | 4.70 | 4.85 | -1.75 | -26.72% | 5 | 444 | 36.73% |
| AMAT241018P00175000 | 2024-05-03 2:25PM EDT | 2024-10-18 | 5.80 | 5.75 | 5.85 | -1.85 | -24.18% | 105 | 339 | 36.07% |
| AMAT241115P00175000 | 2024-05-02 2:37PM EDT | 2024-11-15 | 7.25 | 7.10 | 7.25 | -3.25 | -30.95% | 1 | 285 | 36.62% |
| AMAT241220P00175000 | 2024-04-30 2:23PM EDT | 2024-12-20 | 8.40 | 8.20 | 8.40 | -2.33 | -21.71% | 3 | 38 | 36.04% |
| AMAT250117P00175000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 10.05 | 8.95 | 9.20 | -0.90 | -8.22% | 14 | 610 | 35.52% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 2025-03-21 | 12.95 | 10.90 | 12.25 | 0.00 | - | 26 | 54 | 36.89% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 2025-06-20 | 15.35 | 13.30 | 14.75 | 0.00 | - | 74 | 78 | 36.06% |
| AMAT260116P00175000 | 2024-05-03 10:29AM EDT | 2026-01-16 | 19.15 | 18.10 | 18.85 | -0.85 | -4.25% | 3 | 281 | 33.91% |
© 2024 Yahoo. Todos os direitos reservados.