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26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726C00150000 | 2024-06-17 2:52PM EDT | 150.00 | 93.31 | 83.10 | 87.10 | 0.00 | - | - | 3 | 88.70% |
| AMAT240726C00200000 | 2024-06-10 10:08AM EDT | 200.00 | 27.10 | 33.85 | 37.80 | 0.00 | - | - | 1 | 58.59% |
| AMAT240726C00205000 | 2024-06-25 12:09PM EDT | 205.00 | 31.00 | 30.70 | 31.80 | 0.00 | - | 3 | 1 | 46.41% |
| AMAT240726C00210000 | 2024-06-14 3:54PM EDT | 210.00 | 29.79 | 26.10 | 28.10 | 0.00 | - | 1 | 3 | 47.91% |
| AMAT240726C00215000 | 2024-06-18 11:39AM EDT | 215.00 | 33.95 | 22.10 | 23.65 | 0.00 | - | - | 1 | 44.26% |
| AMAT240726C00220000 | 2024-06-25 9:31AM EDT | 220.00 | 15.55 | 17.80 | 19.30 | 0.00 | - | 1 | 5 | 40.49% |
| AMAT240726C00225000 | 2024-06-24 2:26PM EDT | 225.00 | 12.70 | 14.60 | 15.55 | 0.00 | - | 1 | 17 | 38.43% |
| AMAT240726C00230000 | 2024-06-25 2:04PM EDT | 230.00 | 11.54 | 10.80 | 11.95 | 0.00 | - | 4 | 67 | 35.83% |
| AMAT240726C00235000 | 2024-06-25 3:57PM EDT | 235.00 | 9.00 | 8.95 | 9.25 | 0.00 | - | 10 | 205 | 35.24% |
| AMAT240726C00240000 | 2024-06-25 11:18AM EDT | 240.00 | 6.80 | 5.95 | 7.00 | 0.00 | - | 4 | 147 | 34.82% |
| AMAT240726C00245000 | 2024-06-25 3:32PM EDT | 245.00 | 5.12 | 4.00 | 5.20 | 0.00 | - | 8 | 54 | 34.58% |
| AMAT240726C00250000 | 2024-06-25 10:08AM EDT | 250.00 | 3.50 | 2.96 | 3.75 | 0.00 | - | 2 | 76 | 34.28% |
| AMAT240726C00255000 | 2024-06-25 11:23AM EDT | 255.00 | 2.52 | 2.33 | 2.67 | 0.00 | - | 2 | 29 | 34.18% |
| AMAT240726C00260000 | 2024-06-25 12:06PM EDT | 260.00 | 1.78 | 1.76 | 1.87 | 0.00 | - | 4 | 51 | 34.16% |
| AMAT240726C00265000 | 2024-06-24 2:09PM EDT | 265.00 | 1.09 | 1.21 | 1.31 | 0.00 | - | 3 | 25 | 34.34% |
| AMAT240726C00270000 | 2024-06-25 2:24PM EDT | 270.00 | 0.86 | 0.82 | 0.90 | 0.00 | - | 8 | 9 | 34.47% |
| AMAT240726C00275000 | 2024-06-18 1:02PM EDT | 275.00 | 3.20 | 0.54 | 0.63 | 0.00 | - | 8 | 7 | 34.84% |
| AMAT240726C00280000 | 2024-06-24 1:47PM EDT | 280.00 | 0.35 | 0.37 | 0.66 | 0.00 | - | 3 | 21 | 38.21% |
| AMAT240726C00285000 | 2024-06-24 10:44AM EDT | 285.00 | 0.26 | 0.05 | 1.54 | 0.00 | - | 20 | 22 | 49.89% |
| AMAT240726C00290000 | 2024-06-20 10:03AM EDT | 290.00 | 0.90 | 0.00 | 0.47 | 0.00 | - | 1 | 7 | 41.16% |
| AMAT240726C00300000 | 2024-06-21 11:20AM EDT | 300.00 | 0.20 | 0.10 | 1.38 | 0.00 | - | 15 | 16 | 50.42% |
| AMAT240726C00305000 | 2024-06-18 12:02PM EDT | 305.00 | 0.49 | 0.00 | 0.35 | 0.00 | - | - | 4 | 46.44% |
| AMAT240726C00310000 | 2024-06-18 3:50PM EDT | 310.00 | 0.45 | 0.03 | 0.12 | 0.00 | - | - | 2 | 41.80% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726P00115000 | 2024-06-14 1:25PM EDT | 115.00 | 0.43 | 0.00 | 1.29 | 0.00 | - | - | 2 | 127.69% |
| AMAT240726P00170000 | 2024-06-07 2:11PM EDT | 170.00 | 0.29 | 0.03 | 2.20 | 0.00 | - | 12 | 1 | 71.58% |
| AMAT240726P00175000 | 2024-06-17 12:45PM EDT | 175.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 6 | 9 | 47.95% |
| AMAT240726P00180000 | 2024-06-13 2:18PM EDT | 180.00 | 0.20 | 0.00 | 1.53 | 0.00 | - | 6 | 2 | 56.23% |
| AMAT240726P00185000 | 2024-06-17 12:45PM EDT | 185.00 | 0.23 | 0.01 | 0.41 | 0.00 | - | 6 | 9 | 45.46% |
| AMAT240726P00190000 | 2024-06-24 11:50AM EDT | 190.00 | 0.32 | 0.19 | 0.26 | 0.00 | - | 10 | 15 | 37.89% |
| AMAT240726P00195000 | 2024-06-25 1:11PM EDT | 195.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 2 | 12 | 35.74% |
| AMAT240726P00200000 | 2024-06-25 10:48AM EDT | 200.00 | 0.62 | 0.29 | 0.55 | 0.00 | - | 4 | 35 | 34.67% |
| AMAT240726P00205000 | 2024-06-25 1:11PM EDT | 205.00 | 0.92 | 0.57 | 1.02 | 0.00 | - | 403 | 304 | 35.21% |
| AMAT240726P00210000 | 2024-06-25 2:59PM EDT | 210.00 | 1.29 | 1.21 | 1.65 | 0.00 | - | 22 | 134 | 35.08% |
| AMAT240726P00215000 | 2024-06-25 3:04PM EDT | 215.00 | 2.06 | 1.91 | 2.37 | 0.00 | - | 23 | 69 | 33.99% |
| AMAT240726P00220000 | 2024-06-25 3:04PM EDT | 220.00 | 3.11 | 2.92 | 3.40 | 0.00 | - | 16 | 82 | 33.14% |
| AMAT240726P00225000 | 2024-06-25 2:48PM EDT | 225.00 | 4.54 | 4.30 | 5.20 | 0.00 | - | 3 | 61 | 34.08% |
| AMAT240726P00230000 | 2024-06-25 1:41PM EDT | 230.00 | 6.50 | 6.15 | 7.30 | 0.00 | - | 7 | 72 | 34.40% |
| AMAT240726P00235000 | 2024-06-24 11:10AM EDT | 235.00 | 10.00 | 8.45 | 9.60 | 0.00 | - | 4 | 247 | 33.85% |
| AMAT240726P00240000 | 2024-06-21 3:55PM EDT | 240.00 | 11.10 | 11.25 | 12.35 | 0.00 | - | 181 | 204 | 33.40% |
| AMAT240726P00245000 | 2024-06-25 1:04PM EDT | 245.00 | 16.00 | 14.40 | 16.60 | 0.00 | - | 2 | 15 | 37.23% |
| AMAT240726P00250000 | 2024-06-14 10:32AM EDT | 250.00 | 18.75 | 17.05 | 18.95 | 0.00 | - | - | 1 | 31.92% |
