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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220C00095000 | 2024-05-16 12:06PM EDT | 95.00 | 123.81 | 143.15 | 145.20 | 0.00 | - | - | 3 | 101.64% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 100.00 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 105.00 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT241220C00115000 | 2024-06-20 10:43AM EDT | 115.00 | 131.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 120.00 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 125.00 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 130.00 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00135000 | 2024-05-14 9:57AM EDT | 135.00 | 78.43 | 103.75 | 105.85 | 0.00 | - | 2 | 3 | 69.95% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 140.00 | 78.64 | 99.90 | 101.90 | 0.00 | - | 15 | 16 | 70.33% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 145.00 | 76.71 | 95.25 | 97.30 | 0.00 | - | 1 | 20 | 67.92% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 150.00 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241220C00155000 | 2024-06-07 1:15PM EDT | 155.00 | 73.28 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMAT241220C00160000 | 2024-06-20 1:12PM EDT | 160.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMAT241220C00165000 | 2024-06-21 3:05PM EDT | 165.00 | 75.95 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| AMAT241220C00170000 | 2024-06-12 9:55AM EDT | 170.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| AMAT241220C00175000 | 2024-06-18 11:26AM EDT | 175.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241220C00180000 | 2024-06-18 2:35PM EDT | 180.00 | 74.72 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.00% |
| AMAT241220C00185000 | 2024-06-20 1:50PM EDT | 185.00 | 64.12 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| AMAT241220C00190000 | 2024-06-24 1:08PM EDT | 190.00 | 51.91 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| AMAT241220C00195000 | 2024-06-14 3:43PM EDT | 195.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMAT241220C00200000 | 2024-06-20 11:57AM EDT | 200.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| AMAT241220C00210000 | 2024-06-25 11:36AM EDT | 210.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 3 | 278 | 0.00% |
| AMAT241220C00220000 | 2024-06-25 11:43AM EDT | 220.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 9 | 111 | 0.00% |
| AMAT241220C00230000 | 2024-06-25 1:25PM EDT | 230.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 11 | 151 | 0.00% |
| AMAT241220C00240000 | 2024-06-25 2:35PM EDT | 240.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 4 | 172 | 0.78% |
| AMAT241220C00250000 | 2024-06-24 10:00AM EDT | 250.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 3 | 483 | 1.56% |
| AMAT241220C00260000 | 2024-06-24 2:43PM EDT | 260.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 3.13% |
| AMAT241220C00270000 | 2024-06-25 10:01AM EDT | 270.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 3.13% |
| AMAT241220C00280000 | 2024-06-25 1:26PM EDT | 280.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 15 | 167 | 6.25% |
| AMAT241220C00290000 | 2024-06-24 10:03AM EDT | 290.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| AMAT241220C00300000 | 2024-06-21 3:57PM EDT | 300.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 6.25% |
| AMAT241220C00310000 | 2024-06-18 1:00PM EDT | 310.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 18 | 259 | 6.25% |
| AMAT241220C00320000 | 2024-06-18 12:35PM EDT | 320.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 263 | 6.25% |
| AMAT241220C00330000 | 2024-06-25 2:30PM EDT | 330.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| AMAT241220C00340000 | 2024-06-24 9:56AM EDT | 340.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AMAT241220C00350000 | 2024-06-21 12:20PM EDT | 350.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00085000 | 2024-06-20 11:06AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 25.00% |
| AMAT241220P00090000 | 2024-05-08 1:33PM EDT | 90.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 1 | 30 | 61.91% |
| AMAT241220P00095000 | 2024-06-05 2:13PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| AMAT241220P00100000 | 2024-06-20 12:16PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| AMAT241220P00105000 | 2024-06-21 1:51PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| AMAT241220P00110000 | 2024-06-21 1:50PM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| AMAT241220P00115000 | 2024-06-21 10:46AM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 25.00% |
| AMAT241220P00120000 | 2024-05-24 10:21AM EDT | 120.00 | 0.57 | 0.29 | 0.38 | 0.00 | - | 1 | 216 | 46.34% |
| AMAT241220P00125000 | 2024-06-24 9:30AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| AMAT241220P00130000 | 2024-06-17 3:27PM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 12.50% |
| AMAT241220P00135000 | 2024-06-12 3:55PM EDT | 135.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 12.50% |
| AMAT241220P00140000 | 2024-06-12 10:11AM EDT | 140.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| AMAT241220P00145000 | 2024-06-18 2:01PM EDT | 145.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 12.50% |
| AMAT241220P00150000 | 2024-06-14 12:20PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 12.50% |
| AMAT241220P00155000 | 2024-06-18 12:05PM EDT | 155.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| AMAT241220P00160000 | 2024-06-12 3:55PM EDT | 160.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| AMAT241220P00165000 | 2024-06-18 3:14PM EDT | 165.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| AMAT241220P00170000 | 2024-06-17 3:53PM EDT | 170.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 12.50% |
| AMAT241220P00175000 | 2024-06-24 9:50AM EDT | 175.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 6.25% |
| AMAT241220P00180000 | 2024-06-24 3:01PM EDT | 180.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
| AMAT241220P00185000 | 2024-06-24 9:50AM EDT | 185.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 20 | 127 | 6.25% |
| AMAT241220P00190000 | 2024-06-25 2:32PM EDT | 190.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 6.25% |
| AMAT241220P00195000 | 2024-06-21 3:51PM EDT | 195.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 6.25% |
| AMAT241220P00200000 | 2024-06-25 3:50PM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 24 | 166 | 6.25% |
| AMAT241220P00210000 | 2024-06-24 12:34PM EDT | 210.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 3.13% |
| AMAT241220P00220000 | 2024-06-25 11:44AM EDT | 220.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 9 | 103 | 1.56% |
| AMAT241220P00230000 | 2024-06-25 10:20AM EDT | 230.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.78% |
| AMAT241220P00240000 | 2024-06-21 10:39AM EDT | 240.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| AMAT241220P00250000 | 2024-06-25 3:28PM EDT | 250.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 25 | 60 | 0.00% |
| AMAT241220P00260000 | 2024-06-25 3:28PM EDT | 260.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 280.00 | 74.90 | 47.65 | 48.75 | 0.00 | - | 1 | 5 | 23.69% |
