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：
認購期權範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705C00140000 | 2024-06-07 10:33AM EDT | 140.00 | 82.74 | 92.55 | 96.45 | 0.00 | - | 3 | 3 | 143.55% |
| AMAT240705C00160000 | 2024-06-10 10:12AM EDT | 160.00 | 64.55 | 73.45 | 76.55 | 0.00 | - | 1 | 0 | 133.40% |
| AMAT240705C00165000 | 2024-06-14 1:58PM EDT | 165.00 | 73.59 | 67.60 | 71.60 | 0.00 | - | 1 | 2 | 108.01% |
| AMAT240705C00170000 | 2024-06-24 1:08PM EDT | 170.00 | 61.68 | 62.65 | 66.55 | 0.00 | - | 2 | 3 | 99.95% |
| AMAT240705C00195000 | 2024-06-04 10:05AM EDT | 195.00 | 18.22 | 37.75 | 41.50 | 0.00 | - | 1 | 1 | 63.09% |
| AMAT240705C00200000 | 2024-06-21 10:40AM EDT | 200.00 | 35.73 | 33.40 | 36.30 | 0.00 | - | 8 | 13 | 61.72% |
| AMAT240705C00205000 | 2024-06-24 11:21AM EDT | 205.00 | 28.79 | 27.80 | 31.50 | 0.00 | - | 1 | 5 | 78.27% |
| AMAT240705C00210000 | 2024-06-21 2:30PM EDT | 210.00 | 26.04 | 23.50 | 26.25 | 0.00 | - | 2 | 17 | 65.63% |
| AMAT240705C00215000 | 2024-06-25 1:48PM EDT | 215.00 | 19.85 | 19.75 | 21.10 | 0.00 | - | 2 | 37 | 54.32% |
| AMAT240705C00217500 | 2024-06-21 3:40PM EDT | 217.50 | 19.25 | 17.35 | 18.15 | 0.00 | - | 1 | 1 | 44.68% |
| AMAT240705C00220000 | 2024-06-21 9:43AM EDT | 220.00 | 17.23 | 14.35 | 16.20 | 0.00 | - | 1 | 83 | 45.47% |
| AMAT240705C00225000 | 2024-06-25 10:20AM EDT | 225.00 | 10.00 | 10.05 | 11.45 | 0.00 | - | 3 | 195 | 37.23% |
| AMAT240705C00227500 | 2024-06-25 3:54PM EDT | 227.50 | 9.30 | 9.10 | 9.50 | 0.00 | - | 3 | 8 | 35.82% |
| AMAT240705C00230000 | 2024-06-25 3:54PM EDT | 230.00 | 7.60 | 7.45 | 7.70 | 0.00 | - | 33 | 157 | 34.53% |
| AMAT240705C00232500 | 2024-06-25 3:54PM EDT | 232.50 | 6.10 | 6.00 | 6.20 | 0.00 | - | 66 | 64 | 34.18% |
| AMAT240705C00235000 | 2024-06-25 3:59PM EDT | 235.00 | 4.80 | 4.70 | 4.85 | 0.00 | - | 100 | 308 | 33.61% |
| AMAT240705C00237500 | 2024-06-25 2:43PM EDT | 237.50 | 3.75 | 3.60 | 3.80 | 0.00 | - | 50 | 113 | 33.77% |
| AMAT240705C00240000 | 2024-06-25 3:25PM EDT | 240.00 | 2.75 | 2.72 | 2.91 | 0.00 | - | 37 | 210 | 33.78% |
| AMAT240705C00242500 | 2024-06-25 11:46AM EDT | 242.50 | 2.08 | 2.01 | 2.20 | 0.00 | - | 14 | 222 | 33.90% |
| AMAT240705C00245000 | 2024-06-25 2:26PM EDT | 245.00 | 1.57 | 1.42 | 1.58 | 0.00 | - | 15 | 287 | 33.55% |
| AMAT240705C00247500 | 2024-06-25 2:08PM EDT | 247.50 | 1.06 | 1.04 | 1.15 | 0.00 | - | 12 | 140 | 33.69% |
| AMAT240705C00250000 | 2024-06-25 3:50PM EDT | 250.00 | 0.80 | 0.71 | 0.83 | 0.00 | - | 20 | 197 | 33.91% |
| AMAT240705C00252500 | 2024-06-25 3:27PM EDT | 252.50 | 0.55 | 0.51 | 0.59 | 0.00 | - | 48 | 36 | 34.11% |
| AMAT240705C00255000 | 2024-06-25 3:45PM EDT | 255.00 | 0.38 | 0.37 | 0.43 | 0.00 | - | 6 | 104 | 34.62% |
| AMAT240705C00257500 | 2024-06-25 12:26PM EDT | 257.50 | 0.31 | 0.26 | 0.31 | 0.00 | - | 12 | 66 | 35.06% |
| AMAT240705C00260000 | 2024-06-25 11:44AM EDT | 260.00 | 0.24 | 0.11 | 0.43 | 0.00 | - | 8 | 68 | 40.55% |
| AMAT240705C00262500 | 2024-06-25 10:24AM EDT | 262.50 | 0.17 | 0.14 | 0.18 | 0.00 | - | 21 | 0 | 36.72% |
| AMAT240705C00265000 | 2024-06-25 12:36PM EDT | 265.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 20 | 77 | 38.09% |
| AMAT240705C00270000 | 2024-06-24 3:51PM EDT | 270.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 7 | 24 | 40.23% |
| AMAT240705C00275000 | 2024-06-25 12:35PM EDT | 275.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 11 | 5 | 43.36% |
| AMAT240705C00280000 | 2024-06-20 3:44PM EDT | 280.00 | 0.18 | 0.02 | 0.75 | 0.00 | - | - | 51 | 60.55% |
| AMAT240705C00285000 | 2024-06-24 9:41AM EDT | 285.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 4 | 7 | 72.17% |
| AMAT240705C00290000 | 2024-06-25 3:53PM EDT | 290.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 1 | 4 | 77.00% |
| AMAT240705C00295000 | 2024-06-18 9:46AM EDT | 295.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | - | 3 | 79.98% |
| AMAT240705C00300000 | 2024-06-18 10:36AM EDT | 300.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | - | 1 | 70.51% |
認沽盤範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705P00170000 | 2024-06-14 2:34PM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 102.15% |
| AMAT240705P00175000 | 2024-06-17 3:37PM EDT | 175.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 7 | 33 | 94.14% |
| AMAT240705P00180000 | 2024-06-17 3:40PM EDT | 180.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 7 | 15 | 86.57% |
| AMAT240705P00185000 | 2024-06-17 9:58AM EDT | 185.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 87.50% |
| AMAT240705P00190000 | 2024-06-25 11:43AM EDT | 190.00 | 0.02 | 0.02 | 1.30 | 0.00 | - | 3 | 21 | 79.59% |
| AMAT240705P00195000 | 2024-06-25 11:39AM EDT | 195.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 1 | 37 | 54.79% |
| AMAT240705P00200000 | 2024-06-25 1:26PM EDT | 200.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 11 | 57 | 43.75% |
| AMAT240705P00205000 | 2024-06-25 2:47PM EDT | 205.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 54 | 38.97% |
| AMAT240705P00210000 | 2024-06-25 3:24PM EDT | 210.00 | 0.15 | 0.03 | 0.30 | 0.00 | - | 9 | 84 | 39.94% |
| AMAT240705P00212500 | 2024-06-25 1:55PM EDT | 212.50 | 0.23 | 0.21 | 0.42 | 0.00 | - | 9 | 24 | 39.16% |
| AMAT240705P00215000 | 2024-06-25 3:59PM EDT | 215.00 | 0.30 | 0.28 | 0.34 | 0.00 | - | 46 | 52 | 33.79% |
| AMAT240705P00217500 | 2024-06-25 3:27PM EDT | 217.50 | 0.45 | 0.38 | 0.56 | 0.00 | - | 8 | 47 | 34.08% |
| AMAT240705P00220000 | 2024-06-25 3:27PM EDT | 220.00 | 0.68 | 0.63 | 0.73 | 0.00 | - | 38 | 163 | 32.50% |
| AMAT240705P00222500 | 2024-06-25 3:51PM EDT | 222.50 | 1.01 | 0.94 | 1.06 | 0.00 | - | 42 | 65 | 32.01% |
| AMAT240705P00225000 | 2024-06-25 3:52PM EDT | 225.00 | 1.45 | 1.37 | 1.50 | 0.00 | - | 97 | 162 | 31.46% |
| AMAT240705P00227500 | 2024-06-25 3:46PM EDT | 227.50 | 2.12 | 1.98 | 2.24 | 0.00 | - | 48 | 90 | 32.14% |
| AMAT240705P00230000 | 2024-06-25 3:22PM EDT | 230.00 | 3.00 | 2.79 | 2.95 | 0.00 | - | 23 | 207 | 31.23% |
| AMAT240705P00232500 | 2024-06-25 3:46PM EDT | 232.50 | 3.94 | 3.75 | 4.00 | 0.00 | - | 47 | 47 | 31.37% |
| AMAT240705P00235000 | 2024-06-25 1:44PM EDT | 235.00 | 5.25 | 5.00 | 5.20 | 0.00 | - | 6 | 130 | 31.15% |
| AMAT240705P00237500 | 2024-06-25 2:58PM EDT | 237.50 | 6.65 | 6.35 | 6.65 | 0.00 | - | 28 | 44 | 31.24% |
| AMAT240705P00240000 | 2024-06-25 2:16PM EDT | 240.00 | 8.15 | 7.90 | 8.30 | 0.00 | - | 20 | 75 | 31.38% |
| AMAT240705P00242500 | 2024-06-25 10:21AM EDT | 242.50 | 11.40 | 9.65 | 10.90 | 0.00 | - | 1 | 18 | 37.45% |
| AMAT240705P00245000 | 2024-06-25 11:54AM EDT | 245.00 | 12.20 | 11.60 | 12.95 | 0.00 | - | 1 | 89 | 38.90% |
| AMAT240705P00247500 | 2024-06-20 12:34PM EDT | 247.50 | 10.67 | 13.55 | 14.50 | 0.00 | - | - | 6 | 34.89% |
| AMAT240705P00250000 | 2024-06-25 11:38AM EDT | 250.00 | 16.73 | 15.85 | 17.45 | 0.00 | - | 5 | 25 | 43.31% |
| AMAT240705P00252500 | 2024-06-20 12:05PM EDT | 252.50 | 12.03 | 17.40 | 19.80 | 0.00 | - | - | 2 | 45.81% |
| AMAT240705P00255000 | 2024-06-18 12:02PM EDT | 255.00 | 11.40 | 19.25 | 22.15 | 0.00 | - | - | 1 | 48.00% |
| AMAT240705P00260000 | 2024-06-20 2:37PM EDT | 260.00 | 19.60 | 23.95 | 27.10 | 0.00 | - | - | 1 | 54.54% |
