$186.00
3.211.76%
al cierre: -
$174.90
-11.1-5.97%
After hour: 7:59 PM EDT
Comments
Loading...
Applied Mat (NASDAQ:AMAT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Applied Mat a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Applied Mat..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price96.28Nov 14, 2024
Change
2.953.16%
Bid94.8
Ask97.15
volume1
Intrest3
Strike
90
90
Last Price0.01Nov 14, 2024
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price-
Change
-
Bid89.8
Ask92.15
volume0
Intrest0
Strike
95
95
Last Price0.39May 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price91.64Nov 11, 2024
Change
00%
Bid84.8
Ask87.15
volume0
Intrest2
Strike
100
100
Last Price0.04Oct 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Last Price88.41Nov 08, 2024
Change
00%
Bid79.85
Ask82.15
volume0
Intrest11
Strike
105
105
Last Price0.09Sep 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price77.6Nov 14, 2024
Change
4.66.3%
Bid74.85
Ask77.15
volume12
Intrest73
Strike
110
110
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume16
Intrest133
Last Price74.34Nov 11, 2024
Change
00%
Bid69.8
Ask72.15
volume0
Intrest7
Strike
115
115
Last Price0.02Nov 14, 2024
Change
0.0360%
Bid-
Ask0.01
volume10
Intrest25
Last Price66.7Nov 14, 2024
Change
1.62.46%
Bid65
Ask66.7
volume1
Intrest6
Strike
120
120
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Last Price68.33Nov 08, 2024
Change
00%
Bid59.85
Ask62.15
volume0
Intrest11
Strike
125
125
Last Price0.03Nov 14, 2024
Change
0.0150%
Bid-
Ask0.06
volume1
Intrest163
Last Price52.85Oct 23, 2024
Change
00%
Bid54.85
Ask57.15
volume0
Intrest10
Strike
130
130
Last Price0.01Nov 14, 2024
Change
0.190.91%
Bid-
Ask0.01
volume3
Intrest147
Last Price51.2Oct 17, 2024
Change
00%
Bid49.9
Ask52.2
volume0
Intrest1
Strike
135
135
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume42
Intrest361
Last Price47.45Nov 14, 2024
Change
4.9511.65%
Bid44.9
Ask47.15
volume6
Intrest137
Strike
140
140
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume18
Intrest235
Last Price43.75Oct 16, 2024
Change
00%
Bid39.85
Ask42.2
volume0
Intrest3
Strike
145
145
Last Price0.05Nov 14, 2024
Change
0.0125%
Bid-
Ask0.01
volume14
Intrest504
Last Price38.1Nov 12, 2024
Change
00%
Bid38.85
Ask41.2
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price35.25Nov 13, 2024
Change
00%
Bid37.85
Ask40.2
volume0
Intrest2
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid36.85
Ask39.2
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid35.85
Ask38.2
volume0
Intrest0
Strike
149
149
Last Price0.1Nov 14, 2024
Change
0.0342.86%
Bid0.02
Ask0.11
volume26
Intrest9
Last Price36.24Nov 14, 2024
Change
2.47.09%
Bid34.9
Ask37.15
volume8
Intrest94
Strike
150
150
Last Price0.03Nov 14, 2024
Change
0.0350%
Bid0.01
Ask0.03
volume1793
Intrest672
Last Price-
Change
-
Bid32.35
Ask34.7
volume0
Intrest0
Strike
152.5
152.5
Last Price0.03Nov 14, 2024
Change
0.0457.14%
Bid0.02
Ask0.04
volume77
Intrest90
Last Price31.2Nov 14, 2024
Change
3.0310.76%
Bid29.9
Ask32.2
volume11
Intrest700
Strike
155
155
Last Price0.05Nov 14, 2024
Change
0.0550%
Bid0.02
Ask0.05
volume647
Intrest765
Last Price-
Change
-
Bid27.4
Ask29.7
volume0
Intrest0
Strike
157.5
157.5
Last Price0.06Nov 14, 2024
Change
0.0545.45%
Bid0.02
Ask0.09
volume367
Intrest139
Last Price26.38Nov 14, 2024
Change
3.0710.42%
Bid24.95
Ask27.2
volume36
Intrest158
Strike
160
160
Last Price0.08Nov 14, 2024
Change
0.1565.22%
Bid0.07
Ask0.08
volume2583
Intrest1741
Last Price23.5Nov 14, 2024
Change
2.813.53%
Bid23.05
Ask24.35
volume11
Intrest45
Strike
162.5
162.5
Last Price0.12Nov 14, 2024
Change
0.1352%
Bid0.11
Ask0.14
volume806
Intrest95
Last Price20.78Nov 14, 2024
Change
2.2812.32%
Bid20.75
Ask21.75
volume12
Intrest46
Strike
165
165
Last Price0.17Nov 14, 2024
Change
0.363.83%
Bid0.17
Ask0.2
volume3420
Intrest2058
Last Price18.7Nov 14, 2024
Change
2.112.65%
Bid18.45
Ask19.55
volume12
Intrest47
Strike
167.5
167.5
Last Price0.3Nov 14, 2024
Change
0.4258.33%
Bid0.25
Ask0.3
volume2657
Intrest740
Last Price16.62Nov 14, 2024
Change
2.5217.87%
Bid16.25
Ask17.6
volume141
Intrest376
Strike
170
170
Last Price0.43Nov 14, 2024
Change
0.6359.43%
Bid0.39
Ask0.48
volume4588
Intrest2503
Last Price14.8Nov 14, 2024
Change
2.0716.26%
Bid14.15
Ask15.25
volume3
Intrest59
Strike
172.5
172.5
Last Price0.77Nov 14, 2024
Change
0.850.96%
Bid0.68
Ask0.8
volume3058
Intrest1064
Last Price11.8Nov 14, 2024
Change
1.312.38%
Bid12.1
Ask12.65
volume51
Intrest173
Strike
175
175
Last Price1.18Nov 14, 2024
Change
1.0146.12%
Bid1.1
Ask1.2
volume2720
Intrest3060
Last Price9.64Nov 14, 2024
Change
0.677.47%
Bid9.6
Ask11.25
volume25
Intrest30
Strike
177.5
177.5
Last Price1.83Nov 14, 2024
Change
1.1638.8%
Bid1.49
Ask2
volume1099
Intrest791
Last Price8.64Nov 14, 2024
Change
1.6423.43%
Bid8.55
Ask8.9
volume279
Intrest671
Strike
180
180
Last Price2.53Nov 14, 2024
Change
1.4736.75%
Bid2.45
Ask2.6
volume2112
Intrest4423
Last Price7.3Nov 14, 2024
Change
1.8533.94%
Bid6.8
Ask7.25
volume159
Intrest407
Strike
182.5
182.5
Last Price3.47Nov 14, 2024
Change
1.5631.01%
Bid3.25
Ask3.65
volume744
Intrest1288
Last Price5.7Nov 14, 2024
Change
1.226.67%
Bid5.7
Ask5.85
volume2378
Intrest2584
Strike
185
185
Last Price4.59Nov 14, 2024
Change
1.9329.6%
Bid4.35
Ask4.7
volume2418
Intrest3830
Last Price4.55Nov 14, 2024
Change
0.7519.74%
Bid4.3
Ask4.65
volume2409
Intrest1320
Strike
187.5
187.5
Last Price5.8Nov 14, 2024
Change
2.1527.04%
Bid5.7
Ask6.05
volume924
Intrest549
Last Price3.58Nov 14, 2024
Change
0.9536.12%
Bid3.5
Ask3.65
volume4470
Intrest4815
Strike
190
190
Last Price7.35Nov 14, 2024
Change
1.819.67%
Bid6.9
Ask7.6
volume524
Intrest1555
Last Price2.76Nov 14, 2024
Change
0.7638%
Bid2.7
Ask2.82
volume2624
Intrest1555
Strike
192.5
192.5
Last Price9.95Nov 14, 2024
Change
1.210.76%
Bid8.6
Ask9.95
volume35
Intrest150
Last Price2.1Nov 14, 2024
Change
0.640%
Bid1.99
Ask2.15
volume7477
Intrest2762
Strike
195
195
Last Price11.22Nov 14, 2024
Change
2.0515.45%
Bid10.3
Ask11
volume157
Intrest1602
Last Price1.53Nov 14, 2024
Change
0.4440.37%
Bid1.34
Ask1.63
volume3728
Intrest1079
Strike
197.5
197.5
Last Price13.44Nov 14, 2024
Change
1.6811.11%
Bid12.25
Ask14.1
volume19
Intrest58
Last Price1.2Nov 14, 2024
Change
0.3846.34%
Bid1.11
Ask1.19
volume6647
Intrest5185
Strike
200
200
Last Price15.15Nov 14, 2024
Change
2.0511.92%
Bid14.35
Ask15.15
volume53
Intrest2455
Last Price0.8Nov 14, 2024
Change
0.1726.98%
Bid0.61
Ask0.92
volume3089
Intrest947
Strike
202.5
202.5
Last Price20.02Nov 13, 2024
Change
00%
Bid15.8
Ask18.35
volume0
Intrest8
Last Price0.63Nov 14, 2024
Change
0.246.51%
Bid0.6
Ask0.63
volume3457
Intrest1900
Strike
205
205
Last Price20.03Nov 14, 2024
Change
1.968.91%
Bid18.8
Ask20.65
volume20
Intrest39
Last Price0.45Nov 14, 2024
Change
0.1655.17%
Bid0.33
Ask0.47
volume1687
Intrest504
Strike
207.5
207.5
Last Price21.69Nov 14, 2024
Change
0.813.88%
Bid21.1
Ask23.4
volume5
Intrest2
Last Price0.32Nov 14, 2024
Change
0.0518.52%
Bid0.3
Ask0.35
volume3445
Intrest3474
Strike
210
210
Last Price24.45Nov 14, 2024
Change
3.2511.73%
Bid23.45
Ask24.5
volume12
Intrest1557
Last Price0.24Nov 14, 2024
Change
0.0741.18%
Bid0.18
Ask0.25
volume640
Intrest360
Strike
212.5
212.5
Last Price26.63Nov 12, 2024
Change
00%
Bid25.3
Ask27.9
volume0
Intrest7
Last Price0.17Nov 14, 2024
Change
0.0430.77%
Bid0.1
Ask0.24
volume1944
Intrest2000
Strike
215
215
Last Price31.9Oct 22, 2024
Change
00%
Bid27.75
Ask30.6
volume0
Intrest2
Last Price0.15Nov 14, 2024
Change
0.0550%
Bid0.05
Ask0.15
volume400
Intrest229
Strike
217.5
217.5
Last Price-
Change
-
Bid30.2
Ask33.1
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
0.019.09%
Bid0.07
Ask0.1
volume3427
Intrest5245
Strike
220
220
Last Price33.55Nov 14, 2024
Change
3.359.08%
Bid32.75
Ask35.35
volume1
Intrest653
Last Price0.08Nov 14, 2024
Change
00%
Bid0.04
Ask0.09
volume69
Intrest139
Strike
222.5
222.5
Last Price-
Change
-
Bid35.15
Ask38.05
volume0
Intrest0
Last Price0.07Nov 14, 2024
Change
00%
Bid0.01
Ask0.08
volume543
Intrest441
Strike
225
225
Last Price-
Change
-
Bid37.65
Ask40.5
volume0
Intrest0
Last Price0.07Nov 14, 2024
Change
0.3181.58%
Bid-
Ask0.09
volume8
Intrest191
Strike
227.5
227.5
Last Price-
Change
-
Bid40.15
Ask43
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
0.0120%
Bid0.01
Ask0.04
volume1090
Intrest2403
Strike
230
230
Last Price42Nov 11, 2024
Change
00%
Bid42.75
Ask45.25
volume0
Intrest20
Last Price0.03Nov 14, 2024
Change
00%
Bid0.01
Ask0.03
volume69
Intrest86
Strike
235
235
Last Price-
Change
-
Bid47.65
Ask50.5
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume274
Intrest1598
Strike
240
240
Last Price37.95Oct 15, 2024
Change
00%
Bid52.8
Ask55.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid57.65
Ask60.5
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume104
Intrest1998
Strike
250
250
Last Price44.27Oct 11, 2024
Change
00%
Bid62.65
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid67.65
Ask70.5
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume471
Intrest1473
Strike
260
260
Last Price71.01Nov 11, 2024
Change
00%
Bid72.75
Ask75.25
volume0
Intrest1
Last Price0.13Nov 13, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid77.65
Ask80.5
volume0
Intrest0
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest479
Strike
270
270
Last Price76.43Nov 07, 2024
Change
00%
Bid82.65
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid87.65
Ask90.5
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest273
Strike
280
280
Last Price76.45Mar 01, 2024
Change
00%
Bid92.65
Ask95.5
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest244
Strike
290
290
Last Price-
Change
-
Bid102.65
Ask105.5
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume9
Intrest371
Strike
300
300
Last Price-
Change
-
Bid112.65
Ask115.5
volume0
Intrest0
Last Price0.06Oct 14, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest120
Strike
310
310
Last Price124.5Oct 28, 2024
Change
00%
Bid122.65
Ask125.5
volume0
Intrest0
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest131
Strike
320
320
Last Price-
Change
-
Bid132.65
Ask135.5
volume0
Intrest0
Last Price0.11Aug 22, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest140
Strike
330
330
Last Price-
Change
-
Bid142.65
Ask145.5
volume0
Intrest0
Last Price0.38Oct 04, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest34
Strike
340
340
Last Price-
Change
-
Bid152.65
Ask155.5
volume0
Intrest0
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Strike
350
350
Last Price157.03Nov 07, 2024
Change
00%
Bid162.65
Ask165.5
volume0
Intrest0