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
78,06 -0,20 (-0,26%) OURO
2.367,60 -7,40 (-0,31%) Bitcoin USD
61.310,62 +420,00 (+0,69%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00195000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 15.81 | 15.90 | 16.35 | +2.26 | +16.68% | 104 | 1,045 | 59.42% |
| AMAT240524C00195000 | 2024-05-03 9:34AM EDT | 2024-05-24 | 17.07 | 16.75 | 17.25 | +5.07 | +42.25% | 7 | 16 | 50.98% |
| AMAT240531C00195000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 17.59 | 17.10 | 17.90 | +7.43 | +73.13% | 4 | 35 | 45.56% |
| AMAT240607C00195000 | 2024-04-25 3:58PM EDT | 2024-06-07 | 16.88 | 17.95 | 18.65 | +4.46 | +35.91% | 1 | 5 | 43.43% |
| AMAT240621C00195000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 19.85 | 19.60 | 19.95 | +2.40 | +13.75% | 229 | 1,291 | 40.92% |
| AMAT240719C00195000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 20.50 | 22.15 | 22.80 | +5.55 | +37.12% | 1 | 552 | 40.63% |
| AMAT240920C00195000 | 2024-05-03 12:24PM EDT | 2024-09-20 | 27.10 | 27.80 | 28.45 | +0.90 | +3.44% | 2 | 271 | 41.80% |
| AMAT241018C00195000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 28.79 | 30.00 | 30.60 | +6.79 | +30.86% | 20 | 66 | 42.19% |
| AMAT241115C00195000 | 2024-05-01 10:33AM EDT | 2024-11-15 | 32.20 | 32.40 | 33.10 | +8.00 | +33.06% | 1 | 26 | 43.42% |
| AMAT241220C00195000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 27.45 | 34.35 | 35.00 | 0.00 | - | 5 | 40 | 42.99% |
| AMAT250117C00195000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 36.51 | 36.00 | 36.60 | +7.86 | +27.43% | 2 | 767 | 43.01% |
| AMAT250321C00195000 | 2024-05-07 12:41PM EDT | 2025-03-21 | 40.20 | 38.05 | 40.30 | 0.00 | - | 8 | 7 | 43.58% |
| AMAT250620C00195000 | 2024-04-30 2:19PM EDT | 2025-06-20 | 44.60 | 42.20 | 46.00 | +4.50 | +11.22% | 4 | 4 | 45.33% |
| AMAT260116C00195000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 43.70 | 51.05 | 53.95 | 0.00 | - | 1 | 92 | 44.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00195000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 1.16 | 1.11 | 1.18 | -2.69 | -69.87% | 317 | 1,443 | 55.47% |
| AMAT240524P00195000 | 2024-05-06 10:06AM EDT | 2024-05-24 | 2.08 | 1.86 | 2.19 | -3.10 | -59.85% | 220 | 319 | 48.05% |
| AMAT240531P00195000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 2.70 | 2.57 | 2.76 | -2.94 | -52.13% | 17 | 110 | 42.77% |
| AMAT240607P00195000 | 2024-05-03 1:49PM EDT | 2024-06-07 | 3.20 | 3.10 | 3.25 | -3.14 | -49.53% | 4 | 63 | 39.67% |
| AMAT240614P00195000 | 2024-05-03 2:44PM EDT | 2024-06-14 | 3.80 | 3.70 | 5.80 | -2.97 | -43.87% | 20 | 53 | 47.64% |
| AMAT240621P00195000 | 2024-05-06 10:00AM EDT | 2024-06-21 | 4.37 | 4.15 | 4.30 | -2.78 | -38.88% | 60 | 944 | 36.94% |
| AMAT240719P00195000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 6.30 | 6.10 | 6.25 | -2.95 | -31.89% | 28 | 705 | 34.89% |
| AMAT240920P00195000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 10.60 | 10.30 | 10.55 | -2.63 | -19.88% | 72 | 712 | 34.90% |
| AMAT241018P00195000 | 2024-05-03 3:07PM EDT | 2024-10-18 | 11.75 | 11.70 | 11.95 | -2.90 | -19.80% | 176 | 566 | 34.49% |
| AMAT241115P00195000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 14.86 | 13.40 | 13.65 | -1.69 | -10.21% | 3 | 637 | 34.92% |
| AMAT241220P00195000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 20.77 | 14.50 | 15.00 | 0.00 | - | 1 | 47 | 34.31% |
| AMAT250117P00195000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 15.80 | 15.70 | 15.95 | -6.15 | -28.02% | 1 | 283 | 33.82% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 2025-03-21 | 24.90 | 16.90 | 20.50 | 0.00 | - | 27 | 39 | 36.57% |
| AMAT250620P00195000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 24.77 | 20.80 | 21.35 | 0.00 | - | 1 | 79 | 33.24% |
| AMAT260116P00195000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 30.90 | 26.05 | 26.55 | 0.00 | - | 1 | 29 | 32.13% |
© 2024 Yahoo. Todos os direitos reservados.