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11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 120.00 | 92.87 | 104.10 | 105.40 | 0.00 | - | - | 1 | 0.00% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 135.00 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241115C00140000 | 2024-06-21 3:04PM EDT | 140.00 | 98.13 | 95.55 | 99.50 | 0.00 | - | 3 | 3 | 63.42% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 145.00 | 64.00 | 79.25 | 81.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00150000 | 2024-06-07 1:08PM EDT | 150.00 | 76.69 | 86.00 | 89.85 | 0.00 | - | 2 | 7 | 58.40% |
| AMAT241115C00155000 | 2024-06-20 11:54AM EDT | 155.00 | 91.90 | 82.05 | 85.00 | 0.00 | - | 1 | 15 | 57.57% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 165.00 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241115C00170000 | 2024-05-28 2:52PM EDT | 170.00 | 57.35 | 69.10 | 69.95 | 0.00 | - | 1 | 34 | 51.10% |
| AMAT241115C00175000 | 2024-06-18 1:57PM EDT | 175.00 | 79.40 | 64.50 | 65.65 | 0.00 | - | 1 | 11 | 51.29% |
| AMAT241115C00180000 | 2024-06-20 11:32AM EDT | 180.00 | 70.30 | 60.00 | 61.35 | 0.00 | - | 3 | 3 | 49.88% |
| AMAT241115C00185000 | 2024-06-21 11:55AM EDT | 185.00 | 59.40 | 55.95 | 57.00 | 0.00 | - | 5 | 13 | 48.18% |
| AMAT241115C00190000 | 2024-06-18 3:58PM EDT | 190.00 | 65.35 | 51.95 | 52.90 | 0.00 | - | 7 | 12 | 46.97% |
| AMAT241115C00195000 | 2024-06-18 2:24PM EDT | 195.00 | 60.40 | 48.15 | 48.85 | 0.00 | - | 5 | 34 | 45.69% |
| AMAT241115C00200000 | 2024-06-20 9:56AM EDT | 200.00 | 54.10 | 43.85 | 45.15 | 0.00 | - | 1 | 60 | 44.98% |
| AMAT241115C00210000 | 2024-06-24 12:22PM EDT | 210.00 | 36.29 | 36.70 | 38.40 | 0.00 | - | 14 | 226 | 44.10% |
| AMAT241115C00220000 | 2024-06-20 3:35PM EDT | 220.00 | 37.15 | 29.90 | 32.00 | 0.00 | - | 5 | 125 | 42.80% |
| AMAT241115C00230000 | 2024-06-25 10:29AM EDT | 230.00 | 25.40 | 24.70 | 26.90 | +0.64 | +2.58% | 1 | 747 | 42.74% |
| AMAT241115C00240000 | 2024-06-24 9:40AM EDT | 240.00 | 21.60 | 20.75 | 21.10 | 0.00 | - | 14 | 547 | 40.39% |
| AMAT241115C00250000 | 2024-06-24 2:07PM EDT | 250.00 | 15.55 | 16.60 | 16.95 | 0.00 | - | 2 | 614 | 39.80% |
| AMAT241115C00260000 | 2024-06-24 12:54PM EDT | 260.00 | 12.40 | 12.30 | 13.55 | 0.00 | - | 1 | 140 | 39.47% |
| AMAT241115C00270000 | 2024-06-25 11:32AM EDT | 270.00 | 10.58 | 10.45 | 10.70 | +1.33 | +14.38% | 9 | 227 | 39.13% |
| AMAT241115C00280000 | 2024-06-24 9:44AM EDT | 280.00 | 8.25 | 7.25 | 8.45 | 0.00 | - | 1 | 280 | 39.01% |
| AMAT241115C00290000 | 2024-06-21 11:38AM EDT | 290.00 | 7.55 | 6.35 | 6.60 | 0.00 | - | 6 | 243 | 38.84% |
| AMAT241115C00300000 | 2024-06-21 10:35AM EDT | 300.00 | 5.80 | 4.95 | 5.65 | 0.00 | - | 3 | 55 | 40.04% |
| AMAT241115C00310000 | 2024-06-25 2:32PM EDT | 310.00 | 3.90 | 3.80 | 4.55 | -3.60 | -48.00% | 1 | 100 | 40.31% |
| AMAT241115C00320000 | 2024-06-21 10:26AM EDT | 320.00 | 3.67 | 2.93 | 3.45 | 0.00 | - | 2 | 14 | 39.89% |
| AMAT241115C00330000 | 2024-06-25 2:20PM EDT | 330.00 | 2.27 | 2.24 | 4.40 | +0.14 | +6.57% | 1 | 310 | 45.54% |
| AMAT241115C00340000 | 2024-06-18 12:36PM EDT | 340.00 | 3.90 | 1.70 | 1.82 | 0.00 | - | 5 | 12 | 38.66% |
| AMAT241115C00350000 | 2024-06-25 2:30PM EDT | 350.00 | 1.36 | 1.29 | 1.39 | -0.42 | -23.60% | 1 | 19 | 38.65% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 95.00 | 0.39 | 0.07 | 0.55 | 0.00 | - | 2 | 0 | 66.02% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 100.00 | 0.46 | 0.09 | 0.50 | 0.00 | - | 2 | 60 | 62.11% |
| AMAT241115P00105000 | 2024-05-01 3:13PM EDT | 105.00 | 0.61 | 0.11 | 0.61 | 0.00 | - | - | 0 | 60.55% |
| AMAT241115P00110000 | 2024-06-03 11:00AM EDT | 110.00 | 0.29 | 0.05 | 0.77 | 0.00 | - | 2 | 23 | 58.45% |
| AMAT241115P00115000 | 2024-06-21 1:55PM EDT | 115.00 | 0.19 | 0.07 | 1.43 | 0.00 | - | 2 | 18 | 60.99% |
| AMAT241115P00120000 | 2024-06-21 1:54PM EDT | 120.00 | 0.25 | 0.09 | 1.46 | 0.00 | - | 2 | 68 | 58.06% |
| AMAT241115P00125000 | 2024-06-20 11:41AM EDT | 125.00 | 0.27 | 0.12 | 0.51 | 0.00 | - | 12 | 122 | 51.17% |
| AMAT241115P00130000 | 2024-06-20 11:41AM EDT | 130.00 | 0.32 | 0.25 | 0.36 | 0.00 | - | 12 | 52 | 45.73% |
| AMAT241115P00135000 | 2024-06-07 10:54AM EDT | 135.00 | 0.68 | 0.13 | 0.43 | 0.00 | - | 1 | 34 | 44.31% |
| AMAT241115P00140000 | 2024-06-20 1:59PM EDT | 140.00 | 0.52 | 0.42 | 0.53 | 0.00 | - | 23 | 25 | 43.16% |
| AMAT241115P00145000 | 2024-06-24 3:42PM EDT | 145.00 | 0.63 | 0.54 | 0.65 | 0.00 | - | 8 | 90 | 42.07% |
| AMAT241115P00150000 | 2024-06-24 10:38AM EDT | 150.00 | 0.80 | 0.69 | 0.80 | 0.00 | - | 150 | 295 | 41.02% |
| AMAT241115P00155000 | 2024-06-24 2:43PM EDT | 155.00 | 1.05 | 0.88 | 0.99 | 0.00 | - | 10 | 30 | 40.09% |
| AMAT241115P00160000 | 2024-06-13 3:49PM EDT | 160.00 | 1.25 | 1.12 | 1.23 | 0.00 | - | 70 | 124 | 39.26% |
| AMAT241115P00165000 | 2024-06-18 11:20AM EDT | 165.00 | 1.32 | 1.42 | 1.53 | 0.00 | - | 7 | 88 | 38.50% |
| AMAT241115P00170000 | 2024-06-18 1:45PM EDT | 170.00 | 1.53 | 1.79 | 1.90 | 0.00 | - | 5 | 55 | 37.81% |
| AMAT241115P00175000 | 2024-06-21 10:06AM EDT | 175.00 | 2.62 | 2.25 | 2.38 | 0.00 | - | 1 | 288 | 37.29% |
| AMAT241115P00180000 | 2024-06-24 2:37PM EDT | 180.00 | 3.25 | 2.80 | 3.05 | 0.00 | - | 28 | 180 | 37.14% |
| AMAT241115P00185000 | 2024-06-21 9:32AM EDT | 185.00 | 3.95 | 3.45 | 4.60 | 0.00 | - | 2 | 188 | 39.36% |
| AMAT241115P00190000 | 2024-06-24 9:36AM EDT | 190.00 | 4.60 | 4.30 | 5.40 | 0.00 | - | 1 | 164 | 38.57% |
| AMAT241115P00195000 | 2024-06-24 10:02AM EDT | 195.00 | 5.84 | 5.25 | 6.35 | 0.00 | - | 1 | 669 | 37.88% |
| AMAT241115P00200000 | 2024-06-24 3:16PM EDT | 200.00 | 6.90 | 6.35 | 7.50 | 0.00 | - | 3 | 192 | 37.37% |
| AMAT241115P00210000 | 2024-06-24 2:34PM EDT | 210.00 | 10.15 | 7.55 | 9.30 | 0.00 | - | 10 | 249 | 34.40% |
| AMAT241115P00220000 | 2024-06-24 9:51AM EDT | 220.00 | 14.40 | 12.55 | 12.80 | 0.00 | - | 1 | 158 | 33.74% |
| AMAT241115P00230000 | 2024-06-25 9:30AM EDT | 230.00 | 18.85 | 16.85 | 17.10 | +1.10 | +6.20% | 111 | 271 | 33.12% |
| AMAT241115P00240000 | 2024-06-24 9:51AM EDT | 240.00 | 24.40 | 21.90 | 22.30 | 0.00 | - | 8 | 26 | 32.66% |
| AMAT241115P00250000 | 2024-06-21 11:59AM EDT | 250.00 | 26.85 | 27.55 | 28.20 | 0.00 | - | 8 | 15 | 32.04% |
| AMAT241115P00260000 | 2024-06-21 11:59AM EDT | 260.00 | 33.20 | 33.60 | 35.55 | 0.00 | - | 1 | 10 | 32.71% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 280.00 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 77.80% |
