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
61.166,06 +266,04 (+0,44%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00185000 | 2024-05-06 9:48AM EDT | 2024-05-17 | 24.90 | 24.90 | 25.75 | +3.53 | +16.52% | 152 | 1,050 | 68.51% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 14.68 | 24.60 | 26.25 | 0.00 | - | 4 | 7 | 60.18% |
| AMAT240531C00185000 | 2024-05-03 12:40PM EDT | 2024-05-31 | 22.89 | 25.70 | 26.60 | 0.00 | - | 1 | 12 | 51.88% |
| AMAT240607C00185000 | 2024-05-02 11:10AM EDT | 2024-06-07 | 24.30 | 26.05 | 26.80 | +6.92 | +39.82% | 2 | 3 | 46.23% |
| AMAT240621C00185000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 27.80 | 27.15 | 27.90 | +3.15 | +12.78% | 18 | 1,759 | 43.91% |
| AMAT240719C00185000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 29.81 | 29.60 | 30.25 | +2.80 | +10.37% | 1 | 335 | 43.02% |
| AMAT240920C00185000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 32.45 | 34.30 | 35.15 | +6.35 | +24.33% | 1 | 99 | 43.36% |
| AMAT241018C00185000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 35.62 | 36.20 | 37.00 | +7.28 | +25.69% | 1 | 31 | 43.37% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 23.31% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 32.20 | 40.30 | 42.75 | 0.00 | - | 7 | 54 | 46.95% |
| AMAT250117C00185000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 38.85 | 41.85 | 42.75 | 0.00 | - | 11 | 333 | 44.26% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 45.00 | 46.15 | 0.00 | - | 10 | 10 | 44.57% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 45.40 | 48.10 | 0.00 | - | 1 | 1 | 41.76% |
| AMAT260116C00185000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 57.56 | 57.55 | 59.20 | +1.56 | +2.79% | 1 | 2,181 | 45.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00185000 | 2024-05-06 10:08AM EDT | 2024-05-17 | 0.26 | 0.26 | 0.29 | -1.36 | -83.95% | 443 | 1,678 | 57.91% |
| AMAT240524P00185000 | 2024-05-06 10:11AM EDT | 2024-05-24 | 0.70 | 0.68 | 0.75 | -1.68 | -70.59% | 42 | 139 | 49.27% |
| AMAT240531P00185000 | 2024-05-06 9:42AM EDT | 2024-05-31 | 1.06 | 0.99 | 1.16 | -1.66 | -61.03% | 38 | 101 | 44.73% |
| AMAT240607P00185000 | 2024-05-06 10:07AM EDT | 2024-06-07 | 1.51 | 1.31 | 1.42 | -1.79 | -54.24% | 45 | 40 | 40.89% |
| AMAT240614P00185000 | 2024-05-10 12:08PM EDT | 2024-06-14 | 1.76 | 1.71 | 1.89 | -1.23 | -41.14% | 3 | 3 | 39.94% |
| AMAT240621P00185000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 2.13 | 2.07 | 2.19 | -2.07 | -49.29% | 62 | 1,192 | 38.27% |
| AMAT240719P00185000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 3.57 | 3.55 | 3.70 | -2.28 | -38.97% | 61 | 623 | 36.05% |
| AMAT240920P00185000 | 2024-05-03 12:31PM EDT | 2024-09-20 | 8.30 | 7.10 | 7.30 | -1.00 | -10.75% | 9 | 430 | 35.72% |
| AMAT241018P00185000 | 2024-05-03 12:15PM EDT | 2024-10-18 | 10.10 | 8.35 | 8.55 | -0.55 | -5.16% | 101 | 240 | 35.28% |
| AMAT241115P00185000 | 2024-04-26 2:13PM EDT | 2024-11-15 | 10.75 | 9.90 | 10.15 | -1.63 | -13.17% | 3 | 103 | 35.80% |
| AMAT241220P00185000 | 2024-04-24 11:20AM EDT | 2024-12-20 | 12.60 | 11.15 | 11.35 | -3.95 | -23.87% | 1 | 111 | 35.08% |
| AMAT250117P00185000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 13.25 | 12.00 | 12.25 | -1.10 | -7.67% | 12 | 402 | 34.61% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 2025-03-21 | 20.85 | 14.05 | 16.20 | 0.00 | - | 5 | 20 | 36.89% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 22.90 | 16.25 | 17.45 | 0.00 | - | 200 | 293 | 34.12% |
| AMAT260116P00185000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 22.00 | 21.85 | 23.50 | -4.55 | -17.14% | 7 | 44 | 34.05% |
© 2024 Yahoo. Todos os direitos reservados.