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6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00095000 | 2024-06-13 9:30AM EDT | 95.00 | 141.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620C00100000 | 2024-06-05 10:45AM EDT | 100.00 | 127.13 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| AMAT250620C00110000 | 2024-06-20 9:31AM EDT | 110.00 | 141.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT250620C00125000 | 2024-06-20 11:51AM EDT | 125.00 | 124.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT250620C00130000 | 2024-06-13 3:50PM EDT | 130.00 | 114.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT250620C00135000 | 2024-06-20 10:10AM EDT | 135.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT250620C00140000 | 2024-06-20 2:42PM EDT | 140.00 | 110.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00150000 | 2024-06-21 9:43AM EDT | 150.00 | 95.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250620C00155000 | 2024-06-17 9:55AM EDT | 155.00 | 93.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT250620C00160000 | 2024-06-04 3:37PM EDT | 160.00 | 65.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00170000 | 2024-06-12 3:06PM EDT | 170.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT250620C00175000 | 2024-06-20 11:10AM EDT | 175.00 | 82.93 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT250620C00180000 | 2024-06-25 2:48PM EDT | 180.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 185.00 | 53.53 | 70.05 | 74.10 | 0.00 | - | 4 | 98 | 52.62% |
| AMAT250620C00190000 | 2024-06-12 3:08PM EDT | 190.00 | 65.77 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| AMAT250620C00195000 | 2024-06-24 1:23PM EDT | 195.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMAT250620C00200000 | 2024-06-21 9:58AM EDT | 200.00 | 57.76 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| AMAT250620C00210000 | 2024-06-24 9:33AM EDT | 210.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
| AMAT250620C00220000 | 2024-06-21 10:46AM EDT | 220.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00230000 | 2024-06-25 3:32PM EDT | 230.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMAT250620C00240000 | 2024-06-21 1:42PM EDT | 240.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.78% |
| AMAT250620C00250000 | 2024-06-25 3:47PM EDT | 250.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 1.56% |
| AMAT250620C00260000 | 2024-06-25 11:15AM EDT | 260.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 15 | 144 | 3.13% |
| AMAT250620C00270000 | 2024-06-25 12:17PM EDT | 270.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMAT250620C00280000 | 2024-06-25 11:24AM EDT | 280.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMAT250620C00290000 | 2024-06-25 11:24AM EDT | 290.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT250620C00300000 | 2024-06-24 9:35AM EDT | 300.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 6.25% |
| AMAT250620C00310000 | 2024-06-21 11:51AM EDT | 310.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT250620C00320000 | 2024-06-24 11:38AM EDT | 320.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620C00330000 | 2024-06-21 11:41AM EDT | 330.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 6.25% |
| AMAT250620C00340000 | 2024-06-21 3:59PM EDT | 340.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 6.25% |
| AMAT250620C00350000 | 2024-06-24 10:54AM EDT | 350.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00095000 | 2024-06-04 10:14AM EDT | 95.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMAT250620P00105000 | 2024-06-04 10:14AM EDT | 105.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 12.50% |
| AMAT250620P00110000 | 2024-06-17 9:55AM EDT | 110.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 12.50% |
| AMAT250620P00115000 | 2024-06-06 12:24PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| AMAT250620P00120000 | 2024-06-20 10:08AM EDT | 120.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMAT250620P00125000 | 2024-06-24 2:42PM EDT | 125.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT250620P00130000 | 2024-06-17 9:53AM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT250620P00135000 | 2024-06-07 3:52PM EDT | 135.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 12.50% |
| AMAT250620P00140000 | 2024-06-14 1:29PM EDT | 140.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 145.00 | 4.90 | 2.15 | 3.30 | 0.00 | - | 2 | 148 | 37.93% |
| AMAT250620P00150000 | 2024-06-24 11:22AM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT250620P00155000 | 2024-06-25 11:50AM EDT | 155.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620P00160000 | 2024-06-24 10:03AM EDT | 160.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 6.25% |
| AMAT250620P00165000 | 2024-06-25 11:50AM EDT | 165.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 375 | 6.25% |
| AMAT250620P00170000 | 2024-06-18 9:49AM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| AMAT250620P00175000 | 2024-06-25 11:50AM EDT | 175.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 6.25% |
| AMAT250620P00180000 | 2024-06-25 11:50AM EDT | 180.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620P00185000 | 2024-06-25 11:50AM EDT | 185.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 384 | 6.25% |
| AMAT250620P00190000 | 2024-06-25 1:33PM EDT | 190.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMAT250620P00195000 | 2024-06-25 12:00PM EDT | 195.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 3.13% |
| AMAT250620P00200000 | 2024-06-25 10:25AM EDT | 200.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 3.13% |
| AMAT250620P00210000 | 2024-06-21 10:39AM EDT | 210.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250620P00220000 | 2024-06-25 3:52PM EDT | 220.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 12 | 125 | 1.56% |
| AMAT250620P00230000 | 2024-06-25 3:52PM EDT | 230.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 17 | 112 | 0.39% |
| AMAT250620P00240000 | 2024-06-25 11:04AM EDT | 240.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620P00250000 | 2024-06-25 11:08AM EDT | 250.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| AMAT250620P00260000 | 2024-06-20 11:20AM EDT | 260.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| AMAT250620P00270000 | 2024-06-18 11:19AM EDT | 270.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AMAT250620P00280000 | 2024-06-18 3:59PM EDT | 280.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT250620P00290000 | 2024-06-18 12:21PM EDT | 290.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
