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2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218C00110000 | 2024-06-12 12:50PM EDT | 110.00 | 139.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT261218C00115000 | 2024-05-24 9:30AM EDT | 115.00 | 120.28 | 131.50 | 136.50 | 0.00 | - | 1 | 1 | 53.70% |
| AMAT261218C00120000 | 2024-06-14 11:22AM EDT | 120.00 | 130.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT261218C00130000 | 2024-06-18 10:01AM EDT | 130.00 | 129.64 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| AMAT261218C00135000 | 2024-06-24 10:30AM EDT | 135.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| AMAT261218C00140000 | 2024-06-20 11:55AM EDT | 140.00 | 123.14 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AMAT261218C00145000 | 2024-06-18 12:22PM EDT | 145.00 | 124.83 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| AMAT261218C00150000 | 2024-06-20 9:44AM EDT | 150.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| AMAT261218C00155000 | 2024-06-20 11:41AM EDT | 155.00 | 112.35 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| AMAT261218C00160000 | 2024-05-23 9:53AM EDT | 160.00 | 92.76 | 100.60 | 105.00 | 0.00 | - | - | 2 | 50.96% |
| AMAT261218C00165000 | 2024-06-11 12:08PM EDT | 165.00 | 91.97 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| AMAT261218C00170000 | 2024-06-20 3:53PM EDT | 170.00 | 102.22 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMAT261218C00175000 | 2024-06-24 2:16PM EDT | 175.00 | 89.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT261218C00180000 | 2024-06-24 9:57AM EDT | 180.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| AMAT261218C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMAT261218C00190000 | 2024-06-25 9:33AM EDT | 190.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT261218C00195000 | 2024-06-25 9:33AM EDT | 195.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT261218C00200000 | 2024-06-24 1:18PM EDT | 200.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| AMAT261218C00210000 | 2024-06-24 1:20PM EDT | 210.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMAT261218C00220000 | 2024-06-24 1:20PM EDT | 220.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| AMAT261218C00230000 | 2024-06-21 10:54AM EDT | 230.00 | 65.06 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AMAT261218C00240000 | 2024-06-25 1:48PM EDT | 240.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 0.39% |
| AMAT261218C00250000 | 2024-06-21 3:49PM EDT | 250.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.78% |
| AMAT261218C00260000 | 2024-06-21 3:49PM EDT | 260.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 13 | 78 | 1.56% |
| AMAT261218C00270000 | 2024-06-20 2:03PM EDT | 270.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 1.56% |
| AMAT261218C00280000 | 2024-06-18 3:57PM EDT | 280.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 3.13% |
| AMAT261218C00290000 | 2024-06-24 1:19PM EDT | 290.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| AMAT261218C00300000 | 2024-06-20 1:39PM EDT | 300.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 3.13% |
| AMAT261218C00310000 | 2024-06-18 9:30AM EDT | 310.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 3.13% |
| AMAT261218C00320000 | 2024-06-24 1:22PM EDT | 320.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 627 | 3.13% |
| AMAT261218C00330000 | 2024-06-24 1:22PM EDT | 330.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| AMAT261218C00340000 | 2024-06-17 1:26PM EDT | 340.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 6.25% |
| AMAT261218C00350000 | 2024-06-24 1:22PM EDT | 350.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
認沽盤範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218P00110000 | 2024-06-25 1:04PM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 12.50% |
| AMAT261218P00115000 | 2024-06-25 1:31PM EDT | 115.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| AMAT261218P00120000 | 2024-05-22 2:26PM EDT | 120.00 | 7.20 | 3.00 | 6.40 | 0.00 | - | - | 1 | 37.90% |
| AMAT261218P00125000 | 2024-06-25 1:53PM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 6.25% |
| AMAT261218P00135000 | 2024-05-31 10:13AM EDT | 135.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| AMAT261218P00140000 | 2024-06-20 1:11PM EDT | 140.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| AMAT261218P00145000 | 2024-05-28 2:48PM EDT | 145.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AMAT261218P00150000 | 2024-06-25 12:37PM EDT | 150.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| AMAT261218P00155000 | 2024-06-18 1:25PM EDT | 155.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| AMAT261218P00160000 | 2024-06-12 10:38AM EDT | 160.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| AMAT261218P00165000 | 2024-06-14 9:30AM EDT | 165.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| AMAT261218P00170000 | 2024-06-25 10:01AM EDT | 170.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 3.13% |
| AMAT261218P00180000 | 2024-06-13 11:12AM EDT | 180.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| AMAT261218P00185000 | 2024-06-25 1:31PM EDT | 185.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| AMAT261218P00190000 | 2024-06-20 12:56PM EDT | 190.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 3.13% |
| AMAT261218P00220000 | 2024-06-24 1:23PM EDT | 220.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| AMAT261218P00230000 | 2024-06-25 2:10PM EDT | 230.00 | 38.73 | 0.00 | 0.00 | 0.00 | - | 371 | 216 | 0.39% |
| AMAT261218P00240000 | 2024-06-14 3:38PM EDT | 240.00 | 43.64 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| AMAT261218P00250000 | 2024-06-14 9:49AM EDT | 250.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT261218P00300000 | 2024-06-18 12:37PM EDT | 300.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
