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
61.328,41 +393,45 (+0,65%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00220000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 2.40 | 2.34 | 2.47 | -0.24 | -9.09% | 572 | 2,220 | 56.81% |
| AMAT240524C00220000 | 2024-05-06 9:59AM EDT | 2024-05-24 | 3.36 | 3.50 | 3.75 | -0.24 | -6.67% | 71 | 266 | 48.47% |
| AMAT240531C00220000 | 2024-05-06 10:06AM EDT | 2024-05-31 | 4.05 | 4.15 | 4.45 | -0.20 | -4.71% | 37 | 83 | 43.03% |
| AMAT240607C00220000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 4.90 | 4.90 | 5.10 | +0.20 | +4.26% | 15 | 19 | 40.14% |
| AMAT240614C00220000 | 2024-05-03 12:37PM EDT | 2024-06-14 | 5.88 | 5.65 | 6.00 | +0.13 | +2.26% | 2 | 26 | 39.53% |
| AMAT240621C00220000 | 2024-05-06 10:15AM EDT | 2024-06-21 | 6.32 | 6.40 | 6.55 | +0.21 | +3.44% | 112 | 1,656 | 38.06% |
| AMAT240719C00220000 | 2024-05-06 9:52AM EDT | 2024-07-19 | 9.45 | 9.20 | 9.45 | +0.65 | +7.39% | 59 | 949 | 37.58% |
| AMAT240920C00220000 | 2024-05-06 9:51AM EDT | 2024-09-20 | 15.39 | 15.25 | 15.50 | +1.18 | +8.30% | 33 | 1,253 | 39.32% |
| AMAT241018C00220000 | 2024-05-03 10:23AM EDT | 2024-10-18 | 16.40 | 17.45 | 17.75 | +0.65 | +4.13% | 2 | 250 | 39.78% |
| AMAT241115C00220000 | 2024-05-02 2:11PM EDT | 2024-11-15 | 20.30 | 20.05 | 20.35 | +5.10 | +33.55% | 11 | 96 | 41.03% |
| AMAT241220C00220000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 20.60 | 22.05 | 22.40 | -0.05 | -0.24% | 1 | 121 | 40.81% |
| AMAT250117C00220000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 23.95 | 23.60 | 24.05 | +2.00 | +9.11% | 4 | 1,715 | 40.84% |
| AMAT250321C00220000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 29.58 | 27.60 | 28.15 | +8.48 | +40.19% | 1 | 223 | 41.81% |
| AMAT250620C00220000 | 2024-04-29 3:55PM EDT | 2025-06-20 | 31.20 | 32.25 | 33.05 | 0.00 | - | 1 | 23 | 42.39% |
| AMAT260116C00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 40.81 | 41.25 | 42.35 | +8.29 | +25.49% | 2 | 247 | 43.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00220000 | 2024-05-03 2:33PM EDT | 2024-05-17 | 12.63 | 12.25 | 12.60 | -5.18 | -29.08% | 224 | 780 | 53.96% |
| AMAT240524P00220000 | 2024-05-06 10:16AM EDT | 2024-05-24 | 17.24 | 12.90 | 14.35 | +1.19 | +7.41% | 7 | 3 | 50.81% |
| AMAT240531P00220000 | 2024-04-19 1:12PM EDT | 2024-05-31 | 14.40 | 14.15 | 15.55 | -15.95 | -52.55% | 21 | 5 | 47.63% |
| AMAT240621P00220000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 16.05 | 15.85 | 16.15 | -4.62 | -22.35% | 59 | 272 | 35.55% |
| AMAT240719P00220000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 17.90 | 17.80 | 18.15 | -5.10 | -22.17% | 42 | 505 | 33.15% |
| AMAT240920P00220000 | 2024-04-15 11:50AM EDT | 2024-09-20 | 22.35 | 22.30 | 22.60 | -1.51 | -6.33% | 4 | 192 | 33.00% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 23.75 | 23.75 | 24.05 | -2.10 | -8.12% | 13 | 88 | 32.61% |
| AMAT241115P00220000 | 2024-05-10 11:41AM EDT | 2024-11-15 | 26.10 | 24.45 | 25.85 | -1.25 | -4.57% | 10 | 43 | 33.10% |
| AMAT241220P00220000 | 2024-05-10 11:13AM EDT | 2024-12-20 | 27.25 | 26.90 | 27.25 | -1.38 | -4.82% | 21 | 38 | 32.54% |
| AMAT250117P00220000 | 2024-05-03 11:04AM EDT | 2025-01-17 | 27.20 | 27.80 | 28.20 | -4.85 | -15.13% | 7 | 315 | 32.04% |
| AMAT250321P00220000 | 2024-05-10 9:49AM EDT | 2025-03-21 | 29.48 | 30.10 | 30.75 | -2.85 | -8.82% | 1 | 30 | 31.94% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 33.00 | 33.70 | 0.00 | - | 28 | 33 | 31.47% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 37.95 | 39.70 | 0.00 | - | 12 | 25 | 31.08% |
© 2024 Yahoo. Todos os direitos reservados.