Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年6月28日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.65 | 0.00 | - | 23 | 23 | 110.00 | - | - | - | - | - |
| 120.50 | 0.00 | - | 11 | 11 | 115.00 | - | - | - | - | - |
| 115.69 | 0.00 | - | 21 | 21 | 120.00 | - | - | - | - | - |
| 110.88 | 0.00 | - | 3 | 3 | 125.00 | - | - | - | - | - |
| 105.89 | 0.00 | - | 2 | 2 | 130.00 | - | - | - | - | - |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 300 | 302 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | - | 12 |
| 83.92 | 0.00 | - | 2 | 4 | 150.00 | 0.01 | 0.00 | - | 10 | 35 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 7 | 17 |
| - | - | - | - | - | 160.00 | 0.02 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 31 | 36 |
| - | - | - | - | - | 170.00 | 0.11 | +0.09 | +450.00% | 3 | 8 |
| 47.32 | 0.00 | - | 10 | 10 | 175.00 | 0.01 | 0.00 | - | 23 | 76 |
| 51.58 | 0.00 | - | 1 | 3 | 180.00 | 0.01 | 0.00 | - | 4 | 71 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 5 | 87 |
| 44.30 | 0.00 | - | 2 | 9 | 190.00 | 0.03 | +0.01 | +50.00% | 1 | 311 |
| 40.85 | 0.00 | - | 22 | 93 | 195.00 | 0.04 | 0.00 | - | 4 | 140 |
| 36.32 | 0.00 | - | 12 | 16 | 200.00 | 0.01 | 0.00 | - | 10 | 156 |
| 33.06 | 0.00 | - | 12 | 12 | 202.50 | 0.07 | 0.00 | - | 2 | 17 |
| 31.16 | 0.00 | - | 25 | 39 | 205.00 | 0.02 | -0.06 | -75.00% | 2 | 351 |
| 27.29 | 0.00 | - | 2 | 2 | 207.50 | 0.04 | +0.01 | +33.33% | 5 | 255 |
| 23.00 | 0.00 | - | 6 | 61 | 210.00 | 0.02 | -0.02 | -50.00% | 5 | 357 |
| 19.65 | 0.00 | - | 1 | 5 | 212.50 | 0.02 | -0.08 | -80.00% | 37 | 593 |
| 19.58 | -0.45 | -2.25% | 2 | 94 | 215.00 | 0.04 | -0.07 | -63.64% | 24 | 423 |
| 19.00 | 0.00 | - | 1 | 4 | 217.50 | 0.02 | -0.19 | -90.48% | 31 | 997 |
| 12.82 | -0.18 | -1.38% | 8 | 89 | 220.00 | 0.04 | -0.29 | -87.88% | 210 | 960 |
| 10.55 | 0.00 | - | 6 | 42 | 222.50 | 0.04 | -0.57 | -93.44% | 173 | 387 |
| 8.20 | +0.20 | +2.50% | 90 | 275 | 225.00 | 0.14 | -0.90 | -86.54% | 513 | 1,545 |
| 6.56 | -1.39 | -17.48% | 5 | 88 | 227.50 | 0.32 | -1.19 | -78.81% | 162 | 331 |
| 3.33 | -1.62 | -32.73% | 403 | 508 | 230.00 | 0.55 | -1.93 | -77.82% | 795 | 1,970 |
| 1.77 | -1.73 | -49.43% | 280 | 595 | 232.50 | 1.77 | -1.98 | -52.80% | 321 | 345 |
| 0.83 | -1.92 | -69.82% | 987 | 1,071 | 235.00 | 3.45 | -1.38 | -28.57% | 936 | 582 |
| 0.33 | -1.51 | -82.07% | 244 | 443 | 237.50 | 3.60 | -3.27 | -47.60% | 88 | 399 |
| 0.15 | -0.96 | -86.49% | 537 | 926 | 240.00 | 6.56 | -2.69 | -29.08% | 36 | 535 |
| 0.10 | -0.61 | -85.92% | 266 | 430 | 242.50 | 10.09 | -0.87 | -7.94% | 3 | 629 |
| 0.06 | -0.37 | -86.05% | 101 | 756 | 245.00 | 10.92 | -3.03 | -21.72% | 6 | 164 |
| 0.05 | -0.23 | -82.14% | 208 | 490 | 247.50 | 12.95 | -2.60 | -16.72% | 6 | 70 |
| 0.04 | -0.14 | -77.78% | 191 | 1,727 | 250.00 | 17.10 | -1.27 | -6.91% | 3 | 115 |
| 0.06 | -0.04 | -40.00% | 2 | 876 | 252.50 | 17.40 | -2.87 | -14.16% | 88 | 42 |
| 0.01 | -0.07 | -87.50% | 35 | 1,056 | 255.00 | 19.90 | -1.60 | -7.44% | 100 | 51 |
| 0.05 | 0.00 | - | 3 | 271 | 257.50 | 25.00 | +11.85 | +90.11% | 8 | 3 |
| 0.05 | 0.00 | - | 36 | 285 | 260.00 | 27.50 | +4.70 | +20.61% | 2 | 1 |
| 0.01 | -0.01 | -50.00% | 57 | 21 | 262.50 | - | - | - | - | - |
| 0.75 | 0.00 | - | 5 | 162 | 265.00 | 19.10 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 25 | 21 | 270.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 20 | 359 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 69 | 285.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 126 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 81 | 295.00 | - | - | - | - | - |
