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
市前：
認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816C00125000 | 2024-06-21 9:53AM EDT | 125.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240816C00150000 | 2024-06-20 10:28AM EDT | 150.00 | 94.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240816C00170000 | 2024-06-25 10:50AM EDT | 170.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240816C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| AMAT240816C00185000 | 2024-06-03 3:37PM EDT | 185.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 0.00% |
| AMAT240816C00190000 | 2024-06-25 10:29AM EDT | 190.00 | 45.08 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| AMAT240816C00195000 | 2024-06-10 9:57AM EDT | 195.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMAT240816C00200000 | 2024-06-25 3:50PM EDT | 200.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 9 | 446 | 0.00% |
| AMAT240816C00210000 | 2024-06-25 3:50PM EDT | 210.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| AMAT240816C00220000 | 2024-06-25 3:16PM EDT | 220.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 0.00% |
| AMAT240816C00230000 | 2024-06-25 3:53PM EDT | 230.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 84 | 374 | 0.00% |
| AMAT240816C00240000 | 2024-06-25 3:59PM EDT | 240.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 463 | 2,541 | 1.56% |
| AMAT240816C00250000 | 2024-06-25 3:38PM EDT | 250.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 285 | 1,589 | 3.13% |
| AMAT240816C00260000 | 2024-06-25 3:32PM EDT | 260.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 94 | 963 | 6.25% |
| AMAT240816C00270000 | 2024-06-25 3:38PM EDT | 270.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 26 | 192 | 6.25% |
| AMAT240816C00280000 | 2024-06-25 3:26PM EDT | 280.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 30 | 119 | 12.50% |
| AMAT240816C00290000 | 2024-06-25 1:53PM EDT | 290.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 12.50% |
| AMAT240816C00300000 | 2024-06-25 2:43PM EDT | 300.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 19 | 63 | 12.50% |
| AMAT240816C00310000 | 2024-06-24 2:25PM EDT | 310.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| AMAT240816C00320000 | 2024-06-20 10:08AM EDT | 320.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 12.50% |
| AMAT240816C00330000 | 2024-06-21 12:02PM EDT | 330.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 25.00% |
| AMAT240816C00340000 | 2024-06-25 11:02AM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 318 | 25.00% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816P00140000 | 2024-06-24 1:19PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| AMAT240816P00145000 | 2024-06-25 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| AMAT240816P00150000 | 2024-06-12 3:37PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240816P00155000 | 2024-06-06 2:02PM EDT | 155.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AMAT240816P00160000 | 2024-06-21 1:58PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AMAT240816P00165000 | 2024-06-18 12:36PM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| AMAT240816P00170000 | 2024-06-24 2:25PM EDT | 170.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| AMAT240816P00175000 | 2024-06-18 1:12PM EDT | 175.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| AMAT240816P00180000 | 2024-06-25 11:08AM EDT | 180.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| AMAT240816P00185000 | 2024-06-25 11:37AM EDT | 185.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| AMAT240816P00190000 | 2024-06-25 12:09PM EDT | 190.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 12.50% |
| AMAT240816P00195000 | 2024-06-25 3:44PM EDT | 195.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 14 | 153 | 12.50% |
| AMAT240816P00200000 | 2024-06-25 3:31PM EDT | 200.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 41 | 414 | 6.25% |
| AMAT240816P00210000 | 2024-06-25 3:38PM EDT | 210.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 66 | 546 | 6.25% |
| AMAT240816P00220000 | 2024-06-25 3:38PM EDT | 220.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 87 | 302 | 3.13% |
| AMAT240816P00230000 | 2024-06-25 3:14PM EDT | 230.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 306 | 632 | 1.56% |
| AMAT240816P00240000 | 2024-06-25 2:04PM EDT | 240.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 13 | 369 | 0.00% |
| AMAT240816P00250000 | 2024-06-25 3:11PM EDT | 250.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 15 | 116 | 0.00% |
| AMAT240816P00260000 | 2024-06-21 11:00AM EDT | 260.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| AMAT240816P00270000 | 2024-06-25 9:55AM EDT | 270.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 25 | 187 | 0.00% |
| AMAT240816P00280000 | 2024-06-18 3:47PM EDT | 280.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AMAT240816P00290000 | 2024-06-21 11:00AM EDT | 290.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
