$183.21
-0.31-0.17%
가까이에: -
$182.00
-1.21-0.66%
시간외: 7:42 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
-
Bid101.3
Ask105.15
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price83.85Jun 20, 2025
Change
00%
Bid96.75
Ask100.2
volume0
Intrest1
Strike
85
85
Last Price0.14Jun 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest3
Last Price78.87Jun 20, 2025
Change
00%
Bid91.6
Ask94.8
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid86.4
Ask90.2
volume0
Intrest0
Strike
95
95
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest11
Last Price-
Change
-
Bid81.35
Ask84.9
volume0
Intrest0
Strike
100
100
Last Price0.09Jun 24, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Last Price-
Change
-
Bid76.45
Ask80.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid71.6
Ask74.95
volume0
Intrest0
Strike
110
110
Last Price0.12May 21, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest4
Last Price-
Change
-
Bid66.35
Ask70.15
volume0
Intrest0
Strike
115
115
Last Price0.71May 22, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid61.3
Ask65.25
volume0
Intrest0
Strike
120
120
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest12
Last Price-
Change
-
Bid56.45
Ask59.95
volume0
Intrest0
Strike
125
125
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest7
Last Price27.78May 23, 2025
Change
00%
Bid51.45
Ask54.5
volume0
Intrest1
Strike
130
130
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest23
Last Price27.5May 27, 2025
Change
00%
Bid46.65
Ask49.2
volume0
Intrest1
Strike
135
135
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest23
Last Price21.24May 23, 2025
Change
00%
Bid44.65
Ask47.3
volume0
Intrest1
Strike
137
137
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest11
Last Price-
Change
-
Bid43.4
Ask46.9
volume0
Intrest0
Strike
138
138
Last Price0.46Jun 16, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest19
Last Price-
Change
-
Bid42.4
Ask45.7
volume0
Intrest0
Strike
139
139
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest446
Last Price28.75Jun 20, 2025
Change
00%
Bid41.7
Ask44.3
volume0
Intrest8
Strike
140
140
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest992
Last Price-
Change
-
Bid40.65
Ask43.25
volume0
Intrest0
Strike
141
141
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest105
Last Price20.98May 27, 2025
Change
00%
Bid39.6
Ask42.2
volume0
Intrest2
Strike
142
142
Last Price0.07Jun 23, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest74
Last Price18.53May 29, 2025
Change
00%
Bid38.4
Ask42.15
volume0
Intrest0
Strike
143
143
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest29
Last Price-
Change
-
Bid37.45
Ask40.9
volume0
Intrest0
Strike
144
144
Last Price0.2Jun 13, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest15
Last Price-
Change
-
Bid36.4
Ask39.95
volume0
Intrest0
Strike
145
145
Last Price0.15Jun 25, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest47
Last Price19.93Jun 05, 2025
Change
00%
Bid35.6
Ask38.3
volume0
Intrest10
Strike
146
146
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest25
Last Price19.03Jun 05, 2025
Change
00%
Bid34.65
Ask37.7
volume0
Intrest11
Strike
147
147
Last Price0.06Jun 23, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest610
Last Price26.67Jun 10, 2025
Change
00%
Bid33.45
Ask36.8
volume0
Intrest3
Strike
148
148
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest263
Last Price-
Change
-
Bid32.4
Ask36.1
volume0
Intrest0
Strike
149
149
Last Price0.04Jun 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest106
Last Price32.95Jun 27, 2025
Change
0.752.23%
Bid31.65
Ask34.25
volume13
Intrest33
Strike
150
150
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest300
Last Price32.63Jun 27, 2025
Change
2.16.88%
Bid29.15
Ask32.05
volume1
Intrest3
Strike
152.5
152.5
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.25
volume2
Intrest649
Last Price27.09Jun 27, 2025
Change
1.916.59%
Bid27.8
Ask29.55
volume3
Intrest28
Strike
155
155
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume20
Intrest2678
Last Price24.3Jun 27, 2025
Change
1.24.71%
Bid24.85
Ask26.85
volume13
Intrest97
Strike
157.5
157.5
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.61
volume13
Intrest2181
Last Price21.9Jun 27, 2025
Change
1.877.87%
Bid22.7
Ask23.85
volume3
Intrest56
Strike
160
160
Last Price0.22Jun 27, 2025
Change
0.19633.33%
Bid-
Ask0.22
volume26
Intrest1615
Last Price19.29Jun 27, 2025
Change
1.778.4%
Bid20.35
Ask21.05
volume1023
Intrest1044
Strike
162.5
162.5
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.23
volume17
Intrest405
Last Price16.76Jun 27, 2025
Change
2.1111.18%
Bid17.15
Ask19.85
volume26
Intrest223
Strike
165
165
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume52
Intrest715
Last Price15.67Jun 27, 2025
Change
0.684.16%
Bid15.1
Ask16.4
volume8
Intrest86
Strike
167.5
167.5
Last Price0.02Jun 27, 2025
Change
0.0250%
Bid-
Ask0.04
volume5
Intrest459
Last Price12.97Jun 27, 2025
Change
1.6711.41%
Bid12.5
Ask13.5
volume116
Intrest325
Strike
170
170
Last Price0.01Jun 27, 2025
Change
0.0787.5%
Bid-
Ask0.24
volume83
Intrest465
Last Price10.76Jun 27, 2025
Change
0.111.03%
Bid10.4
Ask11.75
volume61
Intrest423
Strike
172.5
172.5
Last Price0.04Jun 27, 2025
Change
0.0450%
Bid-
Ask0.02
volume15
Intrest871
Last Price7.47Jun 27, 2025
Change
1.2814.63%
Bid8.05
Ask8.5
volume151
Intrest791
Strike
175
175
Last Price0.01Jun 27, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume63
Intrest452
Last Price5.5Jun 27, 2025
Change
0.559.09%
Bid5.3
Ask6.5
volume372
Intrest838
Strike
177.5
177.5
Last Price0.02Jun 27, 2025
Change
0.0880%
Bid-
Ask0.03
volume269
Intrest408
Last Price3.15Jun 27, 2025
Change
0.6517.11%
Bid2.85
Ask3.85
volume796
Intrest1136
Strike
180
180
Last Price0.03Jun 27, 2025
Change
0.286.96%
Bid-
Ask0.1
volume134
Intrest172
Last Price1.05Jun 27, 2025
Change
0.7942.93%
Bid0.63
Ask1.33
volume777
Intrest1425
Strike
182.5
182.5
Last Price0.01Jun 27, 2025
Change
0.798.59%
Bid-
Ask0.04
volume538
Intrest196
Last Price0.01Jun 27, 2025
Change
0.6498.46%
Bid-
Ask0.01
volume681
Intrest1269
Strike
185
185
Last Price2Jun 27, 2025
Change
0.094.71%
Bid1.34
Ask2.16
volume100
Intrest23
Last Price0.01Jun 27, 2025
Change
0.1794.44%
Bid0.01
Ask0.04
volume65
Intrest290
Strike
187.5
187.5
Last Price2.72Jun 27, 2025
Change
-
Bid3.85
Ask5.05
volume4
Intrest0
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume26
Intrest276
Strike
190
190
Last Price-
Change
-
Bid6.05
Ask7.65
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.27
volume2
Intrest71
Strike
192.5
192.5
Last Price9.16Jun 26, 2025
Change
00%
Bid8.4
Ask10.15
volume0
Intrest5
Last Price0.14Jun 27, 2025
Change
0.0440%
Bid-
Ask0.11
volume2
Intrest113
Strike
195
195
Last Price-
Change
-
Bid11.1
Ask12.65
volume0
Intrest0
Last Price0.1Jun 17, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest87
Strike
197.5
197.5
Last Price-
Change
-
Bid13.45
Ask15.2
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.26
volume2
Intrest46
Strike
200
200
Last Price17.1Jun 25, 2025
Change
00%
Bid15.85
Ask17.65
volume0
Intrest0
Last Price0.02Jun 25, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest56
Strike
205
205
Last Price-
Change
-
Bid20.85
Ask22.7
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
210
210
Last Price41May 12, 2025
Change
00%
Bid25.1
Ask28.6
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest7
Strike
215
215
Last Price-
Change
-
Bid30.1
Ask33.7
volume0
Intrest0
Last Price0.37Jun 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest9
Strike
220
220
Last Price-
Change
-
Bid34.8
Ask38.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved