Mercado abrirá em 5 h 8 min
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
78,40 +0,14 (+0,18%) OURO
2.354,00 -21,00 (-0,88%) Bitcoin USD
61.651,55 +875,64 (+1,44%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00240000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 25.00% |
| AMAT240524C00240000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMAT240531C00240000 | 2024-05-10 3:18PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240607C00240000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMAT240614C00240000 | 2024-05-10 1:01PM EDT | 2024-06-14 | 1.67 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AMAT240621C00240000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AMAT240719C00240000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMAT240920C00240000 | 2024-05-10 3:15PM EDT | 2024-09-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMAT241018C00240000 | 2024-05-06 2:55PM EDT | 2024-10-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMAT241115C00240000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMAT241220C00240000 | 2024-05-10 3:41PM EDT | 2024-12-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMAT250117C00240000 | 2024-05-10 2:26PM EDT | 2025-01-17 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250321C00240000 | 2024-05-10 2:26PM EDT | 2025-03-21 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250620C00240000 | 2024-05-10 11:37AM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMAT260116C00240000 | 2024-05-09 3:29PM EDT | 2026-01-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 71.68% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 38.05 | 38.65 | 0.00 | - | 1 | 58 | 50.84% |
| AMAT240920P00240000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 48.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 39.84% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 36.58% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 78.38% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 51.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.