$186.75
-3.95-2.07%
가까이에: -
$186.94
0.190.10%
시간외: 7:54 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 Price-
Change
-
Bid95.45
Ask97.65
volume0
Intrest0
Strike
90
90
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid90.5
Ask92.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price88Jan 23, 2025
Change
00%
Bid85.6
Ask87.45
volume0
Intrest3
Strike
100
100
Last Price0.53Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price68.56Dec 06, 2024
Change
00%
Bid80.65
Ask82.55
volume0
Intrest4
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price76.43Jan 24, 2025
Change
3.584.47%
Bid75.95
Ask77.4
volume3
Intrest3
Strike
110
110
Last Price0.27Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price71.39Jan 24, 2025
Change
4.425.83%
Bid70.65
Ask72.45
volume10
Intrest14
Strike
115
115
Last Price1.07Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price66.56Jan 24, 2025
Change
13.9417.32%
Bid65.6
Ask67.55
volume38
Intrest39
Strike
120
120
Last Price1.11Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price63.43Jan 24, 2025
Change
3.575.33%
Bid60.6
Ask62.6
volume5
Intrest7
Strike
125
125
Last Price0.24Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price64.19Jan 21, 2025
Change
00%
Bid55.6
Ask57.5
volume0
Intrest2
Strike
130
130
Last Price0.24Dec 05, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid50.4
Ask52.65
volume0
Intrest0
Strike
135
135
Last Price0.39Jan 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price49.44Jan 23, 2025
Change
00%
Bid45.85
Ask47.25
volume0
Intrest107
Strike
140
140
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest332
Last Price47.55Jan 23, 2025
Change
00%
Bid43.65
Ask45.5
volume0
Intrest1
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid42.5
Ask44.45
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price44.38Jan 24, 2025
Change
-
Bid41.65
Ask43.6
volume1
Intrest0
Strike
144
144
Last Price0.14Jan 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price23.71Dec 23, 2024
Change
00%
Bid40.65
Ask42.45
volume0
Intrest2
Strike
145
145
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest873
Last Price42.47Jan 24, 2025
Change
-
Bid39.6
Ask41.45
volume1
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.05Jan 13, 2025
Change
00%
Bid38.65
Ask40.5
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price41.44Jan 23, 2025
Change
00%
Bid37.75
Ask39.45
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid36.35
Ask38.65
volume0
Intrest0
Strike
149
149
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Last Price39.54Jan 23, 2025
Change
00%
Bid35.7
Ask37.3
volume0
Intrest86
Strike
150
150
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest391
Last Price-
Change
-
Bid33.15
Ask35.1
volume0
Intrest0
Strike
152.5
152.5
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest19
Last Price35.33Jan 24, 2025
Change
0.471.31%
Bid30.65
Ask32.5
volume1
Intrest8
Strike
155
155
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest555
Last Price31.13Jan 24, 2025
Change
0.812.54%
Bid28.1
Ask30
volume9
Intrest12
Strike
157.5
157.5
Last Price0.02Jan 24, 2025
Change
0.01100%
Bid-
Ask0.2
volume11
Intrest162
Last Price26.5Jan 24, 2025
Change
12.5532.14%
Bid26
Ask28.2
volume4
Intrest26
Strike
160
160
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest199
Last Price24.29Jan 24, 2025
Change
3.311.96%
Bid22.8
Ask25.55
volume9
Intrest10
Strike
162.5
162.5
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest43
Last Price21.35Jan 24, 2025
Change
12.5136.95%
Bid20.45
Ask23
volume11
Intrest205
Strike
165
165
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest222
Last Price18.67Jan 24, 2025
Change
8.3330.85%
Bid18.8
Ask20.15
volume17
Intrest64
Strike
167.5
167.5
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest159
Last Price16Jan 24, 2025
Change
3.6418.53%
Bid16.55
Ask17.25
volume27
Intrest120
Strike
170
170
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest158
Last Price13.77Jan 24, 2025
Change
13.2148.96%
Bid12.8
Ask15.35
volume5
Intrest95
Strike
172.5
172.5
Last Price0.01Jan 24, 2025
Change
0.0375%
Bid-
Ask0.21
volume1
Intrest326
Last Price11.8Jan 24, 2025
Change
3.2521.59%
Bid11.4
Ask12.75
volume14
Intrest213
Strike
175
175
Last Price0.03Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Last Price8.2Jan 24, 2025
Change
4.3534.66%
Bid8.4
Ask10.25
volume12
Intrest126
Strike
177.5
177.5
Last Price0.01Jan 24, 2025
Change
0.190.91%
Bid-
Ask0.03
volume1
Intrest336
Last Price6.08Jan 24, 2025
Change
4.0239.8%
Bid6.2
Ask7
volume59
Intrest573
Strike
180
180
Last Price0.01Jan 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume23
Intrest714
Last Price4.12Jan 24, 2025
Change
2.7840.29%
Bid3.5
Ask4.85
volume25
Intrest297
Strike
182.5
182.5
Last Price0.02Jan 24, 2025
Change
0.0360%
Bid-
Ask0.02
volume95
Intrest291
Last Price1.81Jan 24, 2025
Change
3.3464.85%
Bid1.3
Ask2.59
volume225
Intrest625
Strike
185
185
Last Price0.01Jan 24, 2025
Change
0.0990%
Bid-
Ask0.07
volume1146
Intrest1349
Last Price0.02Jan 24, 2025
Change
3.2899.39%
Bid0.02
Ask0.03
volume1237
Intrest1039
Strike
187.5
187.5
Last Price0.94Jan 24, 2025
Change
0.64213.33%
Bid0.23
Ask1.73
volume2068
Intrest1501
Last Price0.01Jan 24, 2025
Change
1.6299.39%
Bid-
Ask0.01
volume448
Intrest774
Strike
190
190
Last Price3.5Jan 24, 2025
Change
2.52257.14%
Bid1.88
Ask4.4
volume629
Intrest1129
Last Price0.01Jan 24, 2025
Change
0.6298.41%
Bid-
Ask0.01
volume296
Intrest396
Strike
192.5
192.5
Last Price6.06Jan 24, 2025
Change
3.6146.34%
Bid4
Ask7.6
volume44
Intrest504
Last Price0.01Jan 24, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume157
Intrest496
Strike
195
195
Last Price8.9Jan 24, 2025
Change
4.2189.77%
Bid6.4
Ask9.8
volume68
Intrest135
Last Price0.01Jan 24, 2025
Change
0.0480%
Bid-
Ask0.01
volume28
Intrest336
Strike
197.5
197.5
Last Price11Jan 24, 2025
Change
3.8253.2%
Bid8.95
Ask12.25
volume3
Intrest55
Last Price0.01Jan 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume26
Intrest643
Strike
200
200
Last Price9.46Jan 23, 2025
Change
00%
Bid11.55
Ask15.05
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest408
Strike
202.5
202.5
Last Price11.8Jan 23, 2025
Change
00%
Bid14
Ask17.7
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1366
Strike
205
205
Last Price6.8Jan 22, 2025
Change
00%
Bid16.5
Ask20.2
volume0
Intrest3
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1871
Strike
207.5
207.5
Last Price-
Change
-
Bid19.1
Ask22.55
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1021
Strike
210
210
Last Price17.57Jan 21, 2025
Change
00%
Bid21.45
Ask25.25
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest5
Strike
212.5
212.5
Last Price-
Change
-
Bid24.05
Ask27.65
volume0
Intrest0
Last Price1.13Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
215
215
Last Price26.2Jan 23, 2025
Change
00%
Bid26.45
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
217.5
217.5
Last Price20.4Jan 22, 2025
Change
00%
Bid28.95
Ask32.75
volume0
Intrest0
Last Price0.18Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
220
220
Last Price19.95Jan 22, 2025
Change
00%
Bid31.45
Ask35.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid36.5
Ask40.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid41.45
Ask45.25
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest55
Strike
235
235
Last Price-
Change
-
Bid46.55
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid51.45
Ask55.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid56.4
Ask60.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid61.4
Ask65.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid66.5
Ask70.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid71.65
Ask74.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved