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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 75.00 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT240920C00080000 | 2024-05-17 12:58PM EDT | 80.00 | 133.75 | 157.05 | 158.50 | 0.00 | - | 1 | 3 | 155.52% |
| AMAT240920C00085000 | 2024-06-21 10:22AM EDT | 85.00 | 151.27 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 95.00 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT240920C00100000 | 2024-06-21 9:30AM EDT | 100.00 | 139.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMAT240920C00105000 | 2024-06-12 10:23AM EDT | 105.00 | 133.25 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| AMAT240920C00110000 | 2024-06-25 9:31AM EDT | 110.00 | 120.60 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| AMAT240920C00115000 | 2024-06-25 9:30AM EDT | 115.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 120.00 | 77.63 | 102.10 | 103.25 | 0.00 | - | 7 | 7 | 0.00% |
| AMAT240920C00125000 | 2024-06-13 12:23PM EDT | 125.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMAT240920C00130000 | 2024-06-05 11:10AM EDT | 130.00 | 94.51 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMAT240920C00135000 | 2024-06-05 2:09PM EDT | 135.00 | 90.63 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMAT240920C00140000 | 2024-05-24 10:27AM EDT | 140.00 | 84.99 | 94.95 | 99.25 | 0.00 | - | 1 | 50 | 78.38% |
| AMAT240920C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 77.25 | 96.10 | 97.60 | 0.00 | - | 1 | 68 | 99.88% |
| AMAT240920C00150000 | 2024-06-24 10:44AM EDT | 150.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| AMAT240920C00155000 | 2024-06-20 2:47PM EDT | 155.00 | 88.35 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| AMAT240920C00160000 | 2024-06-17 2:36PM EDT | 160.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 0.00% |
| AMAT240920C00165000 | 2024-06-18 11:18AM EDT | 165.00 | 83.49 | 0.00 | 0.00 | 0.00 | - | 4 | 699 | 0.00% |
| AMAT240920C00170000 | 2024-06-13 1:37PM EDT | 170.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| AMAT240920C00175000 | 2024-06-24 11:46AM EDT | 175.00 | 60.04 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| AMAT240920C00180000 | 2024-06-21 9:31AM EDT | 180.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 0.00% |
| AMAT240920C00185000 | 2024-06-24 9:58AM EDT | 185.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| AMAT240920C00190000 | 2024-06-21 9:30AM EDT | 190.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| AMAT240920C00195000 | 2024-06-24 12:55PM EDT | 195.00 | 41.73 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| AMAT240920C00200000 | 2024-06-24 3:45PM EDT | 200.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 0.00% |
| AMAT240920C00210000 | 2024-06-24 12:55PM EDT | 210.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,469 | 0.00% |
| AMAT240920C00220000 | 2024-06-25 2:30PM EDT | 220.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1,190 | 0.00% |
| AMAT240920C00230000 | 2024-06-25 3:42PM EDT | 230.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 20 | 1,161 | 0.00% |
| AMAT240920C00240000 | 2024-06-25 3:59PM EDT | 240.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 20 | 1,819 | 1.56% |
| AMAT240920C00250000 | 2024-06-25 2:31PM EDT | 250.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 35 | 1,084 | 3.13% |
| AMAT240920C00260000 | 2024-06-25 3:49PM EDT | 260.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 265 | 884 | 6.25% |
| AMAT240920C00270000 | 2024-06-25 3:28PM EDT | 270.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 2,181 | 6.25% |
| AMAT240920C00280000 | 2024-06-25 11:33AM EDT | 280.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 139 | 312 | 6.25% |
| AMAT240920C00290000 | 2024-06-25 10:08AM EDT | 290.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 778 | 12.50% |
| AMAT240920C00300000 | 2024-06-25 11:32AM EDT | 300.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 12.50% |
| AMAT240920C00310000 | 2024-06-25 10:49AM EDT | 310.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,886 | 12.50% |
| AMAT240920C00320000 | 2024-06-24 2:39PM EDT | 320.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 16 | 197 | 12.50% |
| AMAT240920C00330000 | 2024-06-18 2:12PM EDT | 330.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| AMAT240920C00340000 | 2024-06-25 3:04PM EDT | 340.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| AMAT240920C00350000 | 2024-06-25 9:48AM EDT | 350.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00070000 | 2024-05-06 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 7 | 36 | 101.56% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 106.45% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| AMAT240920P00085000 | 2024-06-13 9:30AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| AMAT240920P00090000 | 2024-05-06 11:20AM EDT | 90.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 2 | 123 | 83.79% |
| AMAT240920P00095000 | 2024-06-03 11:06AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| AMAT240920P00100000 | 2024-06-10 1:57PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 25.00% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 105.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 1 | 47 | 69.34% |
| AMAT240920P00110000 | 2024-06-18 1:45PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 25.00% |
| AMAT240920P00115000 | 2024-06-18 2:08PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 231 | 25.00% |
| AMAT240920P00120000 | 2024-05-29 12:08PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 25.00% |
| AMAT240920P00125000 | 2024-06-18 3:16PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 25.00% |
| AMAT240920P00130000 | 2024-06-05 10:45AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 25.00% |
| AMAT240920P00135000 | 2024-06-25 12:17PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 25.00% |
| AMAT240920P00140000 | 2024-06-10 12:33PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,169 | 25.00% |
| AMAT240920P00145000 | 2024-06-03 2:27PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 851 | 25.00% |
| AMAT240920P00150000 | 2024-06-24 3:58PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 21 | 1,343 | 25.00% |
| AMAT240920P00155000 | 2024-06-10 11:16AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 12.50% |
| AMAT240920P00160000 | 2024-06-24 3:49PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 689 | 12.50% |
| AMAT240920P00165000 | 2024-06-25 1:54PM EDT | 165.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 12.50% |
| AMAT240920P00170000 | 2024-06-24 3:07PM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 320 | 12.50% |
| AMAT240920P00175000 | 2024-06-24 3:52PM EDT | 175.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 12.50% |
| AMAT240920P00180000 | 2024-06-25 1:54PM EDT | 180.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 364 | 12.50% |
| AMAT240920P00185000 | 2024-06-24 10:35AM EDT | 185.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 64 | 335 | 12.50% |
| AMAT240920P00190000 | 2024-06-25 1:27PM EDT | 190.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 441 | 12.50% |
| AMAT240920P00195000 | 2024-06-24 11:00AM EDT | 195.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 948 | 6.25% |
| AMAT240920P00200000 | 2024-06-25 3:14PM EDT | 200.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 514 | 1,403 | 6.25% |
| AMAT240920P00210000 | 2024-06-25 3:41PM EDT | 210.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 27 | 1,231 | 6.25% |
| AMAT240920P00220000 | 2024-06-25 3:11PM EDT | 220.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 14 | 615 | 3.13% |
| AMAT240920P00230000 | 2024-06-25 1:13PM EDT | 230.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 33 | 455 | 0.78% |
| AMAT240920P00240000 | 2024-06-25 12:02PM EDT | 240.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 157 | 255 | 0.00% |
| AMAT240920P00250000 | 2024-06-25 9:30AM EDT | 250.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AMAT240920P00260000 | 2024-06-24 1:42PM EDT | 260.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT240920P00280000 | 2024-06-18 3:47PM EDT | 280.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
