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2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321C00100000 | 2024-05-28 10:33AM EDT | 100.00 | 125.40 | 136.05 | 139.40 | 0.00 | - | 1 | 4 | 71.59% |
| AMAT250321C00125000 | 2024-06-10 10:29AM EDT | 125.00 | 105.05 | 112.50 | 116.00 | 0.00 | - | 31 | 31 | 61.20% |
| AMAT250321C00130000 | 2024-06-07 1:13PM EDT | 130.00 | 98.00 | 107.65 | 111.55 | 0.00 | - | 1 | 1 | 59.29% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 73.00 | 80.35 | 85.00 | 0.00 | - | 5 | 12 | 0.00% |
| AMAT250321C00145000 | 2024-05-23 2:49PM EDT | 145.00 | 80.00 | 94.95 | 99.15 | 0.00 | - | 3 | 8 | 57.31% |
| AMAT250321C00155000 | 2024-05-31 3:03PM EDT | 155.00 | 66.81 | 86.75 | 87.80 | 0.00 | - | 2 | 3 | 51.92% |
| AMAT250321C00160000 | 2024-06-12 2:55PM EDT | 160.00 | 85.41 | 82.45 | 84.75 | 0.00 | - | 7 | 15 | 52.06% |
| AMAT250321C00165000 | 2024-06-20 1:30PM EDT | 165.00 | 85.08 | 78.30 | 79.25 | 0.00 | - | 1 | 31 | 50.54% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 170.00 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 0.00% |
| AMAT250321C00175000 | 2024-06-14 9:30AM EDT | 175.00 | 70.73 | 70.15 | 71.15 | 0.00 | - | 2 | 29 | 48.47% |
| AMAT250321C00180000 | 2024-06-14 11:49AM EDT | 180.00 | 67.88 | 66.15 | 67.80 | 0.00 | - | 3 | 22 | 48.53% |
| AMAT250321C00185000 | 2024-06-25 9:30AM EDT | 185.00 | 59.20 | 62.65 | 63.90 | -6.58 | -10.00% | 10 | 17 | 47.45% |
| AMAT250321C00190000 | 2024-06-13 9:30AM EDT | 190.00 | 58.35 | 58.95 | 60.40 | 0.00 | - | 1 | 2 | 46.92% |
| AMAT250321C00195000 | 2024-06-12 11:33AM EDT | 195.00 | 58.36 | 53.70 | 56.25 | 0.00 | - | 11 | 23 | 45.23% |
| AMAT250321C00200000 | 2024-06-17 3:04PM EDT | 200.00 | 59.40 | 51.75 | 53.60 | 0.00 | - | 1 | 159 | 45.73% |
| AMAT250321C00210000 | 2024-06-18 10:12AM EDT | 210.00 | 54.40 | 45.10 | 46.70 | 0.00 | - | 1 | 13 | 43.88% |
| AMAT250321C00220000 | 2024-06-25 11:24AM EDT | 220.00 | 40.00 | 38.90 | 41.35 | -1.62 | -3.89% | 10 | 274 | 43.63% |
| AMAT250321C00230000 | 2024-06-24 10:56AM EDT | 230.00 | 33.00 | 34.50 | 35.25 | 0.00 | - | 1 | 106 | 41.81% |
| AMAT250321C00240000 | 2024-06-25 3:04PM EDT | 240.00 | 29.95 | 29.20 | 30.95 | -6.49 | -17.81% | 7 | 558 | 41.76% |
| AMAT250321C00250000 | 2024-06-25 12:56PM EDT | 250.00 | 25.20 | 25.70 | 26.85 | -4.80 | -16.00% | 13 | 48 | 41.39% |
| AMAT250321C00260000 | 2024-06-24 10:41AM EDT | 260.00 | 21.10 | 21.95 | 23.20 | 0.00 | - | 1 | 86 | 41.06% |
| AMAT250321C00270000 | 2024-06-21 3:55PM EDT | 270.00 | 20.15 | 18.35 | 19.40 | 0.00 | - | 21 | 203 | 40.03% |
| AMAT250321C00280000 | 2024-06-18 2:04PM EDT | 280.00 | 22.66 | 15.70 | 16.50 | 0.00 | - | 4 | 73 | 39.66% |
| AMAT250321C00290000 | 2024-06-24 11:03AM EDT | 290.00 | 13.35 | 13.65 | 14.75 | 0.00 | - | 100 | 147 | 40.39% |
| AMAT250321C00300000 | 2024-06-25 2:41PM EDT | 300.00 | 11.70 | 11.60 | 12.10 | +0.70 | +6.36% | 15 | 72 | 39.47% |
| AMAT250321C00310000 | 2024-06-24 1:31PM EDT | 310.00 | 9.16 | 9.80 | 10.10 | 0.00 | - | 3 | 180 | 39.03% |
| AMAT250321C00320000 | 2024-06-24 2:35PM EDT | 320.00 | 7.72 | 8.30 | 8.60 | 0.00 | - | 2 | 100 | 38.97% |
| AMAT250321C00330000 | 2024-06-21 10:46AM EDT | 330.00 | 7.80 | 6.45 | 7.55 | 0.00 | - | 101 | 123 | 39.35% |
| AMAT250321C00350000 | 2024-06-17 10:18AM EDT | 350.00 | 5.43 | 4.55 | 6.35 | 0.00 | - | - | 327 | 41.07% |
認沽盤範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321P00095000 | 2024-06-11 10:08AM EDT | 95.00 | 0.48 | 0.15 | 2.40 | 0.00 | - | 10 | 54 | 60.64% |
| AMAT250321P00100000 | 2024-05-15 11:11AM EDT | 100.00 | 0.79 | 0.00 | 1.80 | 0.00 | - | 6 | 55 | 53.96% |
| AMAT250321P00105000 | 2024-05-23 2:35PM EDT | 105.00 | 0.69 | 0.00 | 2.54 | 0.00 | - | 10 | 49 | 54.53% |
| AMAT250321P00110000 | 2024-06-04 2:40PM EDT | 110.00 | 0.85 | 0.37 | 2.63 | 0.00 | - | 5 | 72 | 53.46% |
| AMAT250321P00115000 | 2024-06-20 2:52PM EDT | 115.00 | 1.20 | 0.00 | 2.74 | 0.00 | - | 1 | 8 | 57.96% |
| AMAT250321P00120000 | 2024-06-21 12:20PM EDT | 120.00 | 0.73 | 0.11 | 0.90 | 0.00 | - | 7 | 74 | 43.49% |
| AMAT250321P00125000 | 2024-06-06 11:52AM EDT | 125.00 | 1.48 | 0.61 | 3.00 | 0.00 | - | 30 | 38 | 53.35% |
| AMAT250321P00130000 | 2024-06-04 3:33PM EDT | 130.00 | 1.95 | 0.03 | 3.20 | 0.00 | - | 6 | 70 | 51.40% |
| AMAT250321P00135000 | 2024-06-21 11:59AM EDT | 135.00 | 1.05 | 0.08 | 3.45 | 0.00 | - | 1 | 26 | 49.67% |
| AMAT250321P00140000 | 2024-05-23 10:48AM EDT | 140.00 | 2.44 | 0.00 | 3.30 | 0.00 | - | 2 | 36 | 46.44% |
| AMAT250321P00145000 | 2024-06-20 2:07PM EDT | 145.00 | 1.26 | 1.01 | 2.55 | 0.00 | - | 1 | 12 | 41.00% |
| AMAT250321P00150000 | 2024-06-24 11:21AM EDT | 150.00 | 2.43 | 1.88 | 2.66 | 0.00 | - | 10 | 44 | 39.06% |
| AMAT250321P00155000 | 2024-06-21 2:37PM EDT | 155.00 | 2.90 | 2.03 | 3.00 | 0.00 | - | 1 | 37 | 37.96% |
| AMAT250321P00160000 | 2024-06-07 9:59AM EDT | 160.00 | 4.40 | 2.93 | 3.45 | 0.00 | - | 11 | 183 | 37.10% |
| AMAT250321P00165000 | 2024-06-13 2:26PM EDT | 165.00 | 3.80 | 3.50 | 4.05 | 0.00 | - | 1 | 41 | 36.53% |
| AMAT250321P00170000 | 2024-06-18 12:02PM EDT | 170.00 | 3.91 | 4.30 | 4.75 | 0.00 | - | 2 | 133 | 36.02% |
| AMAT250321P00175000 | 2024-06-12 9:46AM EDT | 175.00 | 5.35 | 5.10 | 5.55 | 0.00 | - | 50 | 103 | 35.54% |
| AMAT250321P00180000 | 2024-06-12 10:02AM EDT | 180.00 | 6.15 | 6.10 | 6.40 | 0.00 | - | 1 | 94 | 34.97% |
| AMAT250321P00185000 | 2024-06-21 10:46AM EDT | 185.00 | 7.50 | 7.10 | 7.45 | 0.00 | - | 2 | 19 | 34.60% |
| AMAT250321P00190000 | 2024-06-20 9:30AM EDT | 190.00 | 6.85 | 7.70 | 9.35 | 0.00 | - | 10 | 102 | 35.55% |
| AMAT250321P00195000 | 2024-05-23 10:48AM EDT | 195.00 | 13.24 | 9.55 | 10.50 | 0.00 | - | 22 | 21 | 34.87% |
| AMAT250321P00200000 | 2024-06-17 3:04PM EDT | 200.00 | 10.12 | 10.85 | 11.75 | 0.00 | - | 2 | 137 | 34.19% |
| AMAT250321P00210000 | 2024-06-20 9:57AM EDT | 210.00 | 12.80 | 13.15 | 14.75 | 0.00 | - | 4 | 334 | 33.06% |
| AMAT250321P00220000 | 2024-06-25 2:07PM EDT | 220.00 | 18.55 | 16.45 | 19.50 | +1.35 | +7.85% | 12 | 262 | 33.58% |
| AMAT250321P00230000 | 2024-06-21 11:45AM EDT | 230.00 | 22.70 | 22.10 | 23.75 | 0.00 | - | 84 | 646 | 32.61% |
| AMAT250321P00240000 | 2024-06-24 10:51AM EDT | 240.00 | 29.75 | 27.60 | 28.45 | 0.00 | - | 21 | 56 | 31.49% |
| AMAT250321P00250000 | 2024-06-24 10:51AM EDT | 250.00 | 35.65 | 31.85 | 34.25 | 0.00 | - | 33 | 61 | 31.01% |
| AMAT250321P00270000 | 2024-06-21 10:33AM EDT | 270.00 | 47.20 | 45.85 | 47.40 | 0.00 | - | 13 | 12 | 29.89% |
| AMAT250321P00300000 | 2024-06-18 2:06PM EDT | 300.00 | 61.10 | 68.75 | 70.70 | 0.00 | - | - | 5 | 27.98% |
