$159.48
-2.11-1.31%
가까이에: -
$159.10
-0.38-0.24%
시간외: 7:52 PM EDT
Comments
Loading...
Applied Mat (NASDAQ:AMAT) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Applied Mat의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Applied Mat에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price91.75May 23, 2025
Change
00%
Bid90.6
Ask94.5
volume0
Intrest0
Strike
65
65
Last Price0.37May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid85.95
Ask89.3
volume0
Intrest0
Strike
70
70
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest10
Last Price58.1Apr 07, 2025
Change
00%
Bid80.7
Ask84.5
volume0
Intrest0
Strike
75
75
Last Price0.35Apr 08, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest2
Last Price-
Change
-
Bid75.65
Ask79.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price56.15Apr 07, 2025
Change
00%
Bid70.7
Ask74.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid65.6
Ask69.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid60.6
Ask64.5
volume0
Intrest0
Strike
95
95
Last Price0.35May 02, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest3
Last Price63.86May 19, 2025
Change
00%
Bid55.6
Ask59.5
volume0
Intrest0
Strike
100
100
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest6
Last Price56.6May 21, 2025
Change
00%
Bid50.65
Ask54.5
volume0
Intrest0
Strike
105
105
Last Price0.28Apr 29, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest2
Last Price55.05May 20, 2025
Change
00%
Bid45.65
Ask49.5
volume0
Intrest0
Strike
110
110
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest5
Last Price-
Change
-
Bid41.65
Ask45.5
volume0
Intrest0
Strike
114
114
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest15
Last Price-
Change
-
Bid40.6
Ask44.5
volume0
Intrest0
Strike
115
115
Last Price0.09May 21, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest15
Last Price-
Change
-
Bid39.7
Ask43.5
volume0
Intrest0
Strike
116
116
Last Price0.11May 21, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest12
Last Price-
Change
-
Bid38.55
Ask42.5
volume0
Intrest0
Strike
117
117
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest2
Last Price-
Change
-
Bid37.65
Ask41.5
volume0
Intrest0
Strike
118
118
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest2
Last Price-
Change
-
Bid36.65
Ask40.5
volume0
Intrest0
Strike
119
119
Last Price0.24May 15, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest3
Last Price20.1Apr 08, 2025
Change
00%
Bid35.65
Ask39.5
volume0
Intrest0
Strike
120
120
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest50
Last Price-
Change
-
Bid34.65
Ask38.5
volume0
Intrest0
Strike
121
121
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest47
Last Price-
Change
-
Bid33.9
Ask37.5
volume0
Intrest0
Strike
122
122
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest22
Last Price33.39May 02, 2025
Change
00%
Bid32.65
Ask36.4
volume0
Intrest0
Strike
123
123
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest23
Last Price-
Change
-
Bid31.95
Ask35.1
volume0
Intrest0
Strike
124
124
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest3
Last Price39.05May 21, 2025
Change
00%
Bid30.95
Ask33.95
volume0
Intrest5
Strike
125
125
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest41
Last Price-
Change
-
Bid29.95
Ask33.2
volume0
Intrest0
Strike
126
126
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest9
Last Price-
Change
-
Bid29.05
Ask32.15
volume0
Intrest0
Strike
127
127
Last Price0.22May 23, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest47
Last Price-
Change
-
Bid27.6
Ask31.05
volume0
Intrest0
Strike
128
128
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest8
Last Price18Apr 10, 2025
Change
00%
Bid26.9
Ask30.25
volume0
Intrest0
Strike
129
129
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest9
Last Price32.15May 21, 2025
Change
00%
Bid26.4
Ask28.75
volume0
Intrest0
Strike
130
130
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest93
Last Price-
Change
-
Bid24.9
Ask28.05
volume0
Intrest0
Strike
131
131
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest24
Last Price19.75Apr 24, 2025
Change
00%
Bid23.9
Ask27.2
volume0
Intrest0
Strike
132
132
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest46
Last Price9.1Apr 21, 2025
Change
00%
Bid23.65
Ask25.45
volume0
Intrest0
Strike
133
133
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest22
Last Price21.1Apr 09, 2025
Change
00%
Bid22.75
Ask24.45
volume0
Intrest0
Strike
134
134
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest11
Last Price28May 21, 2025
Change
00%
Bid21.85
Ask23.3
volume0
Intrest0
Strike
135
135
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest273
Last Price7.3Apr 04, 2025
Change
00%
Bid20.6
Ask22.35
volume0
Intrest0
Strike
136
136
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest23
Last Price27.25May 21, 2025
Change
00%
Bid20.05
Ask21.3
volume0
Intrest0
Strike
137
137
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Last Price25.95May 21, 2025
Change
00%
Bid18.85
Ask20.3
volume0
Intrest0
Strike
138
138
Last Price0.11May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest38
Last Price25.1May 21, 2025
Change
00%
Bid17.7
Ask19.5
volume0
Intrest0
Strike
139
139
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest31
Last Price23May 22, 2025
Change
00%
Bid16.9
Ask18.35
volume0
Intrest31
Strike
140
140
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest155
Last Price14.46May 06, 2025
Change
00%
Bid15.55
Ask17.5
volume0
Intrest0
Strike
141
141
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest14
Last Price21.8May 21, 2025
Change
00%
Bid14.7
Ask16.5
volume0
Intrest0
Strike
142
142
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest77
Last Price21.2May 21, 2025
Change
00%
Bid13.75
Ask15.5
volume0
Intrest0
Strike
143
143
Last Price0.17May 21, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest40
Last Price20.2May 21, 2025
Change
00%
Bid12.75
Ask14.5
volume0
Intrest0
Strike
144
144
Last Price0.18May 21, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest28
Last Price12.83May 23, 2025
Change
00%
Bid11.85
Ask13.05
volume0
Intrest0
Strike
145
145
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest224
Last Price17.65May 21, 2025
Change
00%
Bid10.6
Ask12
volume0
Intrest0
Strike
146
146
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest90
Last Price11.2May 23, 2025
Change
00%
Bid9.8
Ask11.2
volume0
Intrest2
Strike
147
147
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Last Price15.6May 21, 2025
Change
00%
Bid8.7
Ask10.5
volume0
Intrest0
Strike
148
148
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest92
Last Price14.85May 21, 2025
Change
00%
Bid7.7
Ask9.35
volume0
Intrest0
Strike
149
149
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest97
Last Price7.85May 23, 2025
Change
00%
Bid7.15
Ask7.95
volume0
Intrest42
Strike
150
150
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest371
Last Price4.95May 23, 2025
Change
00%
Bid4.6
Ask5.5
volume0
Intrest12
Strike
152.5
152.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest238
Last Price2.85May 23, 2025
Change
00%
Bid1.81
Ask2.91
volume0
Intrest9
Strike
155
155
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest654
Last Price0.25May 23, 2025
Change
00%
Bid0.08
Ask0.62
volume0
Intrest99
Strike
157.5
157.5
Last Price0.1May 23, 2025
Change
00%
Bid0.06
Ask0.25
volume0
Intrest552
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
160
160
Last Price2.5May 23, 2025
Change
00%
Bid2.11
Ask3.55
volume0
Intrest1883
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1458
Strike
162.5
162.5
Last Price4.65May 23, 2025
Change
00%
Bid3.75
Ask6.35
volume0
Intrest698
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest947
Strike
165
165
Last Price7.45May 23, 2025
Change
00%
Bid6.75
Ask9.4
volume0
Intrest721
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest781
Strike
167.5
167.5
Last Price11May 23, 2025
Change
00%
Bid8.8
Ask11.25
volume0
Intrest8
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1171
Strike
170
170
Last Price12.15May 23, 2025
Change
00%
Bid11.3
Ask13.85
volume0
Intrest19
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest816
Strike
172.5
172.5
Last Price15May 23, 2025
Change
00%
Bid14.1
Ask15.75
volume0
Intrest230
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1737
Strike
175
175
Last Price17.38May 23, 2025
Change
00%
Bid16.8
Ask18.15
volume0
Intrest257
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest821
Strike
177.5
177.5
Last Price15.05May 21, 2025
Change
00%
Bid18.55
Ask21.3
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest662
Strike
180
180
Last Price22.1May 23, 2025
Change
00%
Bid21.5
Ask23.45
volume0
Intrest4
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest244
Strike
182.5
182.5
Last Price19.18May 16, 2025
Change
00%
Bid23.7
Ask25.8
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1230
Strike
185
185
Last Price29May 23, 2025
Change
00%
Bid25.55
Ask29.05
volume0
Intrest10
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest112
Strike
187.5
187.5
Last Price22.4May 16, 2025
Change
00%
Bid28
Ask31.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest526
Strike
190
190
Last Price26.36May 16, 2025
Change
00%
Bid30.6
Ask34.1
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3397
Strike
192.5
192.5
Last Price-
Change
-
Bid33
Ask36.65
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest490
Strike
195
195
Last Price31.55May 22, 2025
Change
00%
Bid36.3
Ask38.75
volume0
Intrest1
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Strike
197.5
197.5
Last Price-
Change
-
Bid38
Ask41.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1258
Strike
200
200
Last Price38.13May 22, 2025
Change
00%
Bid40.6
Ask44.15
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest6
Strike
202.5
202.5
Last Price-
Change
-
Bid43.1
Ask46.6
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest79
Strike
205
205
Last Price-
Change
-
Bid45.5
Ask49.15
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
210
210
Last Price-
Change
-
Bid50.5
Ask54.1
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest36
Strike
215
215
Last Price41.3May 14, 2025
Change
00%
Bid55.5
Ask59.15
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest23
Strike
220
220
Last Price47.4May 13, 2025
Change
00%
Bid60.55
Ask64.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved