Mercado abrirá em 7 h 34 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
78,05 -0,21 (-0,27%) OURO
2.359,80 -15,20 (-0,64%) Bitcoin USD
60.941,73 -79,95 (-0,13%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00250000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| AMAT240524C00250000 | 2024-05-10 1:04PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMAT240531C00250000 | 2024-05-10 9:50AM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240607C00250000 | 2024-05-07 10:41AM EDT | 2024-06-07 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240614C00250000 | 2024-05-09 11:58AM EDT | 2024-06-14 | 0.82 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| AMAT240621C00250000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMAT240628C00250000 | 2024-05-10 2:53PM EDT | 2024-06-28 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| AMAT240719C00250000 | 2024-05-10 9:44AM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT240920C00250000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 6.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT241018C00250000 | 2024-05-10 10:26AM EDT | 2024-10-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT241115C00250000 | 2024-05-09 3:11PM EDT | 2024-11-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT241220C00250000 | 2024-05-10 1:00PM EDT | 2024-12-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMAT250117C00250000 | 2024-05-10 2:27PM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250620C00250000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 20.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMAT260116C00250000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 58.86% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 32.89% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 42.39% |
| AMAT241220P00250000 | 2024-05-01 10:52AM EDT | 2024-12-20 | 58.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 45.93% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 30.26% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.