Mercado fechado
BOVESPA
127.599,57 -588,43 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,06 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.606,30 +566,67 (+0,93%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00190000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 20.65 | 20.15 | 20.95 | +1.30 | +6.72% | 195 | 1,164 | 62.11% |
| AMAT240524C00190000 | 2024-05-10 2:22PM EDT | 2024-05-24 | 21.17 | 20.25 | 21.50 | +0.72 | +3.52% | 4 | 9 | 53.74% |
| AMAT240531C00190000 | 2024-05-10 11:02AM EDT | 2024-05-31 | 21.98 | 21.05 | 22.10 | +2.48 | +12.72% | 8 | 5 | 48.25% |
| AMAT240607C00190000 | 2024-05-03 9:55AM EDT | 2024-06-07 | 19.18 | 21.80 | 22.65 | 0.00 | - | 3 | 0 | 45.14% |
| AMAT240621C00190000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 23.17 | 23.10 | 23.80 | +1.76 | +8.22% | 23 | 934 | 42.35% |
| AMAT240719C00190000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 24.29 | 25.55 | 26.35 | 0.00 | - | 1 | 302 | 41.57% |
| AMAT240920C00190000 | 2024-05-10 12:36PM EDT | 2024-09-20 | 31.50 | 29.70 | 31.65 | +2.00 | +6.78% | 3 | 197 | 42.43% |
| AMAT241018C00190000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 25.90 | 33.05 | 33.65 | 0.00 | - | 12 | 53 | 42.63% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 35.55 | 36.10 | 0.00 | - | 1 | 8 | 43.91% |
| AMAT241220C00190000 | 2024-05-10 12:52PM EDT | 2024-12-20 | 37.88 | 37.15 | 38.10 | +2.60 | +7.37% | 3 | 54 | 43.72% |
| AMAT250117C00190000 | 2024-05-10 2:08PM EDT | 2025-01-17 | 39.40 | 38.70 | 39.60 | +1.90 | +5.07% | 1 | 1,063 | 43.61% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 28.23% |
| AMAT250620C00190000 | 2024-05-03 2:37PM EDT | 2025-06-20 | 44.80 | 46.95 | 47.95 | 0.00 | - | 2 | 5 | 44.79% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 53.50 | 56.55 | 0.00 | - | 1 | 51 | 45.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00190000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.54 | 0.52 | 0.58 | -0.94 | -63.51% | 478 | 1,959 | 55.91% |
| AMAT240524P00190000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 1.25 | 1.20 | 1.32 | -1.08 | -46.35% | 32 | 150 | 48.68% |
| AMAT240531P00190000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 1.73 | 1.62 | 1.77 | -1.03 | -37.32% | 23 | 78 | 43.34% |
| AMAT240607P00190000 | 2024-05-10 10:34AM EDT | 2024-06-07 | 2.54 | 2.03 | 2.15 | -0.50 | -16.45% | 8 | 45 | 40.03% |
| AMAT240614P00190000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 2.60 | 2.51 | 2.89 | -1.25 | -32.47% | 23 | 21 | 40.06% |
| AMAT240621P00190000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 2.99 | 2.94 | 3.10 | -1.11 | -27.07% | 57 | 1,047 | 37.57% |
| AMAT240719P00190000 | 2024-05-10 1:55PM EDT | 2024-07-19 | 4.75 | 3.70 | 4.85 | -1.28 | -21.23% | 13 | 674 | 35.47% |
| AMAT240920P00190000 | 2024-05-10 11:40AM EDT | 2024-09-20 | 9.05 | 8.60 | 8.80 | -0.95 | -9.50% | 74 | 596 | 35.26% |
| AMAT241018P00190000 | 2024-05-10 11:58AM EDT | 2024-10-18 | 9.95 | 9.95 | 10.15 | -1.45 | -12.72% | 206 | 267 | 34.88% |
| AMAT241115P00190000 | 2024-05-08 3:41PM EDT | 2024-11-15 | 12.90 | 11.60 | 11.85 | 0.00 | - | 5 | 69 | 35.43% |
| AMAT241220P00190000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 14.15 | 12.90 | 14.10 | 0.00 | - | 31 | 56 | 36.44% |
| AMAT250117P00190000 | 2024-05-10 2:24PM EDT | 2025-01-17 | 13.85 | 13.75 | 14.00 | -1.01 | -6.80% | 2 | 631 | 34.18% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 20.50 | 15.90 | 17.55 | 0.00 | - | 50 | 55 | 35.69% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 18.55 | 21.30 | 0.00 | - | 6 | 24 | 36.15% |
| AMAT260116P00190000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 28.90 | 23.95 | 24.40 | 0.00 | - | 3 | 56 | 32.49% |
© 2024 Yahoo. Todos os direitos reservados.