$168.37
0.910.54%
가까이에: -
$168.30
-0.07-0.04%
시간외: 4:08 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 Price62.53Dec 20, 2024
Change
00%
Bid66.7
Ask69.2
volume0
Intrest9
Strike
100
100
Last Price0.08Dec 05, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price58.72Dec 20, 2024
Change
00%
Bid61.7
Ask64.25
volume0
Intrest7
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price53.21Dec 20, 2024
Change
00%
Bid56.7
Ask59.25
volume0
Intrest41
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price48.18Dec 20, 2024
Change
00%
Bid51.7
Ask54.25
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid46.7
Ask49.25
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid41.7
Ask44.25
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price53.14Dec 02, 2024
Change
00%
Bid36.8
Ask39.05
volume0
Intrest2
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid31.2
Ask34.25
volume0
Intrest0
Strike
135
135
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest12
Last Price-
Change
-
Bid28.6
Ask31.2
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid27.55
Ask30.1
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price38.1Nov 21, 2024
Change
00%
Bid26.35
Ask28.8
volume0
Intrest1
Strike
140
140
Last Price0.14Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price-
Change
-
Bid25.75
Ask27.9
volume0
Intrest0
Strike
141
141
Last Price0.05Dec 24, 2024
Change
0.0116.67%
Bid-
Ask0.16
volume2
Intrest6
Last Price-
Change
-
Bid24.35
Ask27.7
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask26.75
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask25.45
volume0
Intrest0
Strike
144
144
Last Price0.16Dec 20, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Last Price22.52Dec 18, 2024
Change
00%
Bid22.4
Ask24.1
volume0
Intrest1
Strike
145
145
Last Price0.09Dec 20, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest1311
Last Price-
Change
-
Bid21.2
Ask23.15
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price-
Change
-
Bid20.15
Ask22.6
volume0
Intrest0
Strike
147
147
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest35
Last Price-
Change
-
Bid18.9
Ask21.05
volume0
Intrest0
Strike
148
148
Last Price0.13Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price14Dec 19, 2024
Change
00%
Bid18.35
Ask20.4
volume0
Intrest23
Strike
149
149
Last Price0.13Dec 23, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest10
Last Price16.4Dec 23, 2024
Change
00%
Bid17.9
Ask19.15
volume0
Intrest55
Strike
150
150
Last Price0.01Dec 24, 2024
Change
0.0480%
Bid0.01
Ask0.07
volume13
Intrest343
Last Price10.69Dec 20, 2024
Change
00%
Bid15.45
Ask16.8
volume0
Intrest18
Strike
152.5
152.5
Last Price0.02Dec 24, 2024
Change
0.0360%
Bid0.01
Ask0.08
volume14
Intrest312
Last Price12.37Dec 23, 2024
Change
00%
Bid13
Ask15.25
volume0
Intrest35
Strike
155
155
Last Price0.02Dec 24, 2024
Change
0.0571.43%
Bid0.01
Ask0.04
volume147
Intrest600
Last Price9.5Dec 23, 2024
Change
00%
Bid10
Ask12.6
volume0
Intrest12
Strike
157.5
157.5
Last Price0.04Dec 24, 2024
Change
0.171.43%
Bid0.01
Ask0.08
volume16
Intrest435
Last Price7.78Dec 24, 2024
Change
0.34.01%
Bid7.3
Ask9.55
volume3
Intrest118
Strike
160
160
Last Price0.05Dec 24, 2024
Change
0.1777.27%
Bid0.05
Ask0.1
volume189
Intrest1469
Last Price5.58Dec 24, 2024
Change
0.122.11%
Bid5.4
Ask7.2
volume27
Intrest471
Strike
162.5
162.5
Last Price0.13Dec 24, 2024
Change
0.3774%
Bid0.04
Ask0.2
volume82
Intrest633
Last Price3.25Dec 24, 2024
Change
00%
Bid2.99
Ask5.05
volume40
Intrest721
Strike
165
165
Last Price0.32Dec 24, 2024
Change
0.9173.98%
Bid0.19
Ask0.44
volume81
Intrest876
Last Price1.55Dec 24, 2024
Change
0.2714.84%
Bid1.63
Ask2.04
volume314
Intrest423
Strike
167.5
167.5
Last Price1.55Dec 24, 2024
Change
0.3618.85%
Bid0.81
Ask1.09
volume130
Intrest267
Last Price0.66Dec 24, 2024
Change
0.1821.43%
Bid0.59
Ask0.79
volume339
Intrest1176
Strike
170
170
Last Price2.59Dec 24, 2024
Change
1.4135.25%
Bid1.97
Ask2.55
volume26
Intrest735
Last Price0.2Dec 24, 2024
Change
0.1135.48%
Bid0.15
Ask0.27
volume154
Intrest587
Strike
172.5
172.5
Last Price4.3Dec 24, 2024
Change
1.728.33%
Bid3.9
Ask5.7
volume8
Intrest208
Last Price0.06Dec 24, 2024
Change
0.0753.85%
Bid0.05
Ask0.1
volume69
Intrest837
Strike
175
175
Last Price6.58Dec 24, 2024
Change
1.5919.46%
Bid6.3
Ask7.35
volume3
Intrest217
Last Price0.03Dec 24, 2024
Change
0.0350%
Bid0.01
Ask0.04
volume17
Intrest226
Strike
177.5
177.5
Last Price11.7Dec 23, 2024
Change
00%
Bid8.75
Ask10.3
volume0
Intrest4
Last Price0.02Dec 24, 2024
Change
0.0133.33%
Bid-
Ask0.04
volume14
Intrest2019
Strike
180
180
Last Price11.66Dec 24, 2024
Change
3.2221.64%
Bid10.5
Ask13.85
volume1
Intrest24
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.04
volume3
Intrest92
Strike
182.5
182.5
Last Price17.86Dec 20, 2024
Change
00%
Bid13.25
Ask15.15
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.06
volume3
Intrest682
Strike
185
185
Last Price16.59Dec 24, 2024
Change
2.9114.92%
Bid15.5
Ask17.15
volume1
Intrest4
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest58
Strike
187.5
187.5
Last Price-
Change
-
Bid18.35
Ask20.1
volume0
Intrest0
Last Price0.03Dec 24, 2024
Change
0.02200%
Bid-
Ask0.1
volume24
Intrest564
Strike
190
190
Last Price27.2Dec 19, 2024
Change
00%
Bid21
Ask22.25
volume0
Intrest0
Last Price0.19Dec 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Strike
192.5
192.5
Last Price30.22Dec 19, 2024
Change
00%
Bid23.35
Ask25.25
volume0
Intrest0
Last Price0.07Dec 24, 2024
Change
0.05250%
Bid-
Ask0.05
volume1
Intrest417
Strike
195
195
Last Price26.15Dec 13, 2024
Change
00%
Bid25.15
Ask28.45
volume0
Intrest2
Last Price0.11Dec 16, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
197.5
197.5
Last Price-
Change
-
Bid28.6
Ask30.9
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest787
Strike
200
200
Last Price18.01Dec 02, 2024
Change
00%
Bid30.9
Ask33.4
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest69
Strike
205
205
Last Price35.16Dec 12, 2024
Change
00%
Bid35.9
Ask38.45
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest96
Strike
210
210
Last Price40.18Dec 12, 2024
Change
00%
Bid40.9
Ask43.45
volume0
Intrest0
Last Price0.25Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest84
Strike
215
215
Last Price-
Change
-
Bid45.85
Ask48.45
volume0
Intrest0
Last Price0.11Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Strike
220
220
Last Price-
Change
-
Bid51.1
Ask53.45
volume0
Intrest0
Last Price0.16Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Strike
225
225
Last Price-
Change
-
Bid55.95
Ask58.45
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest69
Strike
230
230
Last Price53.34Nov 21, 2024
Change
00%
Bid61.05
Ask63.4
volume0
Intrest0
Last Price0.08Nov 26, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
235
235
Last Price58.36Nov 21, 2024
Change
00%
Bid65.85
Ask68.45
volume0
Intrest0
Last Price0.15Nov 29, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Strike
240
240
Last Price-
Change
-
Bid70.95
Ask73.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid75.85
Ask78.45
volume0
Intrest0
Last Price0.41Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
250
250
Last Price-
Change
-
Bid81.15
Ask83.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid85.95
Ask88.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid90.85
Ask93.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid96.2
Ask98.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid100.85
Ask103.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid106.1
Ask108.45
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved