$174.88
-0.87-0.50%
가까이에: -
$174.69
-0.19-0.11%
시간외: 7:58 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 Price64.23Nov 22, 2024
Change
4.136.87%
Bid63.05
Ask66.85
volume9
Intrest9
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.86
volume0
Intrest0
Last Price-
Change
-
Bid58.1
Ask61.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.86
volume0
Intrest0
Last Price54.1Nov 22, 2024
Change
5.3510.97%
Bid52.95
Ask56.6
volume20
Intrest20
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.86
volume0
Intrest0
Last Price-
Change
-
Bid47.95
Ask51.65
volume0
Intrest0
Strike
125
125
Last Price0.38Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price39.49Nov 20, 2024
Change
00%
Bid43.05
Ask46.85
volume0
Intrest0
Strike
130
130
Last Price0.1Oct 29, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Last Price-
Change
-
Bid38.1
Ask41.7
volume0
Intrest0
Strike
135
135
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest37
Last Price45.99Nov 05, 2024
Change
00%
Bid32.95
Ask36.85
volume0
Intrest0
Strike
140
140
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.97
volume0
Intrest88
Last Price-
Change
-
Bid29.05
Ask31.9
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price24.05Nov 18, 2024
Change
00%
Bid27.9
Ask31.4
volume0
Intrest0
Strike
145
145
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest612
Last Price-
Change
-
Bid26.95
Ask30.6
volume0
Intrest0
Strike
146
146
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest5
Last Price22.95Nov 20, 2024
Change
00%
Bid25.9
Ask29.8
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid24.9
Ask28.55
volume0
Intrest0
Strike
148
148
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest26
Last Price-
Change
-
Bid24.75
Ask26.75
volume0
Intrest0
Strike
149
149
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest33
Last Price22Nov 21, 2024
Change
00%
Bid23.7
Ask25.4
volume0
Intrest0
Strike
150
150
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest697
Last Price17Nov 20, 2024
Change
00%
Bid21.8
Ask22.8
volume0
Intrest0
Strike
152.5
152.5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest257
Last Price17.8Nov 21, 2024
Change
00%
Bid19.45
Ask20.4
volume0
Intrest10
Strike
155
155
Last Price0.09Nov 22, 2024
Change
0.07350%
Bid-
Ask0.5
volume293
Intrest493
Last Price18.02Nov 21, 2024
Change
00%
Bid16.15
Ask17.6
volume0
Intrest1
Strike
157.5
157.5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask1.26
volume6
Intrest738
Last Price13.35Nov 21, 2024
Change
00%
Bid12.9
Ask15.35
volume0
Intrest2
Strike
160
160
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.27
volume183
Intrest1705
Last Price9.4Nov 21, 2024
Change
00%
Bid12.1
Ask12.9
volume0
Intrest7
Strike
162.5
162.5
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask1.46
volume69
Intrest440
Last Price9.8Nov 22, 2024
Change
0.656.22%
Bid9.1
Ask10.1
volume38
Intrest271
Strike
165
165
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.04
volume255
Intrest2526
Last Price6.77Nov 22, 2024
Change
1.5318.43%
Bid6.5
Ask8.15
volume31
Intrest213
Strike
167.5
167.5
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask0.03
volume260
Intrest831
Last Price4.87Nov 22, 2024
Change
1.0818.15%
Bid4.2
Ask5.6
volume105
Intrest1290
Strike
170
170
Last Price0.03Nov 22, 2024
Change
0.0975%
Bid-
Ask0.05
volume430
Intrest1368
Last Price2.46Nov 22, 2024
Change
0.8726.13%
Bid1.91
Ask2.62
volume557
Intrest1172
Strike
172.5
172.5
Last Price0.07Nov 22, 2024
Change
0.2477.42%
Bid0.01
Ask0.22
volume463
Intrest433
Last Price0.05Nov 22, 2024
Change
1.8397.34%
Bid0.02
Ask0.21
volume1168
Intrest1495
Strike
175
175
Last Price0.18Nov 22, 2024
Change
0.7380.22%
Bid0.1
Ask0.77
volume391
Intrest417
Last Price0.01Nov 22, 2024
Change
0.6598.48%
Bid-
Ask0.01
volume320
Intrest901
Strike
177.5
177.5
Last Price2.58Nov 22, 2024
Change
0.7742.54%
Bid1.4
Ask3.65
volume83
Intrest191
Last Price0.01Nov 22, 2024
Change
0.2295.65%
Bid-
Ask0.01
volume425
Intrest1509
Strike
180
180
Last Price5Nov 22, 2024
Change
0.9724.07%
Bid4.15
Ask6.45
volume88
Intrest242
Last Price0.01Nov 22, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume90
Intrest561
Strike
182.5
182.5
Last Price8.39Nov 22, 2024
Change
2.3137.99%
Bid6.3
Ask9
volume7
Intrest32
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume67
Intrest819
Strike
185
185
Last Price10.02Nov 22, 2024
Change
0.758.09%
Bid8.85
Ask11.1
volume9
Intrest18
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest627
Strike
187.5
187.5
Last Price12.51Nov 22, 2024
Change
1.047.68%
Bid11.3
Ask13.9
volume1
Intrest3
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1371
Strike
190
190
Last Price15.05Nov 22, 2024
Change
0.352.38%
Bid13.8
Ask16.25
volume5
Intrest4
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.02
volume9
Intrest218
Strike
192.5
192.5
Last Price16.58Nov 21, 2024
Change
00%
Bid15.65
Ask19.6
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume36
Intrest549
Strike
195
195
Last Price17.45Nov 21, 2024
Change
00%
Bid18.25
Ask21.5
volume0
Intrest12
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Strike
197.5
197.5
Last Price22.2Nov 21, 2024
Change
00%
Bid20.65
Ask24.6
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest1513
Strike
200
200
Last Price25.9Nov 22, 2024
Change
2.5210.78%
Bid23.15
Ask27.1
volume3
Intrest8
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest249
Strike
202.5
202.5
Last Price25.3Nov 21, 2024
Change
00%
Bid25.65
Ask29.6
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest697
Strike
205
205
Last Price27.7Nov 21, 2024
Change
00%
Bid28.85
Ask32.1
volume0
Intrest0
Last Price0.21Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest130
Strike
207.5
207.5
Last Price33.38Nov 22, 2024
Change
1.885.97%
Bid30.7
Ask34.6
volume1
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest1074
Strike
210
210
Last Price32.5Nov 21, 2024
Change
00%
Bid33.85
Ask37.1
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest260
Strike
212.5
212.5
Last Price42.24Nov 18, 2024
Change
00%
Bid35.7
Ask39.6
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest1118
Strike
215
215
Last Price39.02Nov 21, 2024
Change
00%
Bid38.2
Ask42.1
volume0
Intrest9
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest281
Strike
217.5
217.5
Last Price-
Change
-
Bid40.7
Ask44.6
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest617
Strike
220
220
Last Price45.05Nov 21, 2024
Change
00%
Bid43.2
Ask47.1
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest6
Strike
222.5
222.5
Last Price-
Change
-
Bid45.7
Ask49.6
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest81
Strike
225
225
Last Price41.91Nov 01, 2024
Change
00%
Bid48.2
Ask52.1
volume0
Intrest0
Last Price0.19Nov 14, 2024
Change
00%
Bid-
Ask1.86
volume0
Intrest6
Strike
227.5
227.5
Last Price-
Change
-
Bid50.75
Ask54.6
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest288
Strike
230
230
Last Price-
Change
-
Bid53.2
Ask57.1
volume0
Intrest0
Last Price0.13Nov 12, 2024
Change
00%
Bid-
Ask1.86
volume0
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid55.75
Ask59.6
volume0
Intrest0
Last Price0.14Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
235
235
Last Price-
Change
-
Bid58.2
Ask62.1
volume0
Intrest0
Last Price0.11Nov 12, 2024
Change
00%
Bid-
Ask2.06
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid60.7
Ask64.6
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
240
240
Last Price37.5Oct 15, 2024
Change
00%
Bid63.2
Ask67.1
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest128
Strike
245
245
Last Price-
Change
-
Bid68.2
Ask72.1
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest74
Strike
250
250
Last Price64.5Nov 14, 2024
Change
00%
Bid73.2
Ask77.1
volume0
Intrest0
Last Price1.62Oct 14, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid78.2
Ask82.1
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask2.06
volume0
Intrest14
Strike
260
260
Last Price-
Change
-
Bid83.2
Ask87.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.06
volume0
Intrest0
Strike
265
265
Last Price59.76Oct 15, 2024
Change
00%
Bid88.2
Ask92.1
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask2.06
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid93.2
Ask97.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.06
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid98.2
Ask102.1
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved