$171.98
-4.03-2.29%
近くで: -
$172.10
0.120.07%
時間外: 6:17 PM EDT
Comments
Loading...
Applied Mat (NASDAQ:AMAT) 株価情報, オプションチェーン
オプションチェーンは、Applied Matの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Applied Matの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid81.45
Ask82.5
volume0
Intrest0
Strike
90
90
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest3
Last Price-
Change
-
Bid76.5
Ask77.5
volume0
Intrest0
Strike
95
95
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest71
Last Price83.43Feb 10, 2025
Change
00%
Bid71.5
Ask72.5
volume0
Intrest0
Strike
100
100
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest144
Last Price77.92Dec 03, 2024
Change
00%
Bid66.45
Ask67.5
volume0
Intrest0
Strike
105
105
Last Price0.38Feb 18, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest9
Last Price66.62Feb 20, 2025
Change
00%
Bid61.45
Ask62.35
volume0
Intrest3
Strike
110
110
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest114
Last Price59.4Feb 19, 2025
Change
00%
Bid56.5
Ask57.45
volume0
Intrest0
Strike
115
115
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest164
Last Price51.71Feb 21, 2025
Change
2.644.86%
Bid51.35
Ask52.5
volume26
Intrest34
Strike
120
120
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1024
Last Price47.2Feb 19, 2025
Change
00%
Bid45.6
Ask47.45
volume0
Intrest0
Strike
125
125
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest208
Last Price40.69Feb 18, 2025
Change
00%
Bid40.65
Ask42.45
volume0
Intrest0
Strike
130
130
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest1422
Last Price57.45Sep 16, 2024
Change
00%
Bid36.55
Ask37.45
volume0
Intrest0
Strike
135
135
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest800
Last Price30.96Feb 21, 2025
Change
3.419.92%
Bid31.45
Ask32.55
volume3
Intrest42
Strike
140
140
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.21
volume14
Intrest659
Last Price25.89Feb 21, 2025
Change
3.6612.39%
Bid26.55
Ask27.35
volume1
Intrest2
Strike
145
145
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest2271
Last Price22.5Feb 21, 2025
Change
14.65%
Bid21.1
Ask23.35
volume1
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price21Feb 21, 2025
Change
5.1519.69%
Bid19.9
Ask22.6
volume15
Intrest26
Strike
150
150
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1262
Last Price22.05Feb 19, 2025
Change
00%
Bid18.5
Ask20.65
volume0
Intrest0
Strike
152.5
152.5
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest232
Last Price20Feb 20, 2025
Change
00%
Bid15.85
Ask18.1
volume0
Intrest25
Strike
155
155
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume228
Intrest1228
Last Price16.95Feb 19, 2025
Change
00%
Bid13.3
Ask14.85
volume0
Intrest0
Strike
157.5
157.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.03
volume86
Intrest908
Last Price12.7Feb 21, 2025
Change
3.8723.36%
Bid11.1
Ask13.1
volume17
Intrest49
Strike
160
160
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume76
Intrest7001
Last Price13.47Feb 20, 2025
Change
00%
Bid8.65
Ask10.35
volume0
Intrest1
Strike
162.5
162.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask2.13
volume49
Intrest1240
Last Price6.85Feb 21, 2025
Change
4.3538.84%
Bid6
Ask8.1
volume9
Intrest48
Strike
165
165
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume245
Intrest3484
Last Price3.98Feb 21, 2025
Change
4.7254.25%
Bid3.45
Ask5.15
volume37
Intrest54
Strike
167.5
167.5
Last Price1.03Feb 21, 2025
Change
0.992475%
Bid-
Ask2.13
volume347
Intrest2173
Last Price2.08Feb 21, 2025
Change
4.5468.58%
Bid1.57
Ask2.43
volume146
Intrest1822
Strike
170
170
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid0.01
Ask0.03
volume1714
Intrest4845
Last Price0.03Feb 21, 2025
Change
3.6799.19%
Bid0.01
Ask0.09
volume395
Intrest1077
Strike
172.5
172.5
Last Price0.61Feb 21, 2025
Change
0.41205%
Bid0.17
Ask0.7
volume1274
Intrest1349
Last Price0.02Feb 21, 2025
Change
1.898.9%
Bid-
Ask0.03
volume664
Intrest1794
Strike
175
175
Last Price3.17Feb 21, 2025
Change
2.44334.25%
Bid2.45
Ask4.3
volume402
Intrest1135
Last Price0.01Feb 21, 2025
Change
0.698.36%
Bid0.01
Ask0.02
volume268
Intrest1599
Strike
177.5
177.5
Last Price5.57Feb 21, 2025
Change
3.32147.56%
Bid4.5
Ask5.8
volume79
Intrest1451
Last Price0.01Feb 21, 2025
Change
0.1894.74%
Bid-
Ask0.02
volume329
Intrest5605
Strike
180
180
Last Price8.14Feb 21, 2025
Change
4.14103.5%
Bid7
Ask8.25
volume100
Intrest2324
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.02
volume41
Intrest1479
Strike
182.5
182.5
Last Price11.79Feb 21, 2025
Change
4.4460.41%
Bid9.45
Ask12.5
volume19
Intrest468
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume113
Intrest2058
Strike
185
185
Last Price14.03Feb 21, 2025
Change
4.648.78%
Bid12.7
Ask14
volume21
Intrest438
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest593
Strike
187.5
187.5
Last Price13.5Feb 21, 2025
Change
2.118.42%
Bid14.45
Ask17.4
volume1
Intrest30
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest2884
Strike
190
190
Last Price19.07Feb 21, 2025
Change
4.7433.08%
Bid17.65
Ask18.65
volume33
Intrest269
Last Price0.11Feb 21, 2025
Change
0.08266.67%
Bid-
Ask0.01
volume2
Intrest475
Strike
192.5
192.5
Last Price21.6Feb 21, 2025
Change
5.130.91%
Bid19.85
Ask22.5
volume1
Intrest43
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest3791
Strike
195
195
Last Price24.03Feb 21, 2025
Change
5.2327.82%
Bid22.65
Ask24.55
volume6
Intrest307
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid-
Ask0.01
volume3
Intrest363
Strike
197.5
197.5
Last Price21.45Feb 20, 2025
Change
00%
Bid25
Ask26.05
volume0
Intrest11
Last Price0.1Feb 21, 2025
Change
0.09900%
Bid-
Ask0.01
volume15
Intrest2718
Strike
200
200
Last Price29.33Feb 21, 2025
Change
5.1821.45%
Bid27.55
Ask28.5
volume2
Intrest132
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest418
Strike
202.5
202.5
Last Price26.15Feb 20, 2025
Change
00%
Bid30
Ask31.05
volume0
Intrest26
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest825
Strike
205
205
Last Price28.85Feb 20, 2025
Change
00%
Bid32.55
Ask33.6
volume0
Intrest3
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest524
Strike
207.5
207.5
Last Price31.1Feb 20, 2025
Change
00%
Bid35
Ask35.95
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest3850
Strike
210
210
Last Price33.55Feb 20, 2025
Change
00%
Bid37.5
Ask38.45
volume0
Intrest1
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Strike
212.5
212.5
Last Price36.53Feb 20, 2025
Change
00%
Bid39.75
Ask41.1
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest572
Strike
215
215
Last Price19.5Jan 22, 2025
Change
00%
Bid42.5
Ask43.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1162
Strike
220
220
Last Price43.45Feb 20, 2025
Change
00%
Bid47.6
Ask48.5
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest198
Strike
225
225
Last Price-
Change
-
Bid52.5
Ask53.55
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest599
Strike
230
230
Last Price53.65Feb 20, 2025
Change
00%
Bid57.3
Ask58.55
volume0
Intrest0
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest85
Strike
235
235
Last Price-
Change
-
Bid62.5
Ask63.55
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.1
volume1
Intrest405
Strike
240
240
Last Price57.65Oct 17, 2024
Change
00%
Bid67.5
Ask68.45
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Strike
250
250
Last Price73.3Nov 21, 2024
Change
00%
Bid77.5
Ask78.45
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Strike
260
260
Last Price76.46Feb 10, 2025
Change
00%
Bid87.4
Ask88.5
volume0
Intrest0
Last Price0.15Feb 19, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest107
Strike
270
270
Last Price-
Change
-
Bid97.5
Ask98.55
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest23
Strike
280
280
Last Price-
Change
-
Bid107.5
Ask108.4
volume0
Intrest0
Last Price0.15Nov 27, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest13
Strike
290
290
Last Price-
Change
-
Bid117.5
Ask119.3
volume0
Intrest0
Last Price0.35Jan 03, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest26
Strike
300
300
Last Price-
Change
-
Bid127.55
Ask128.55
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest40
Strike
310
310
Last Price-
Change
-
Bid137.5
Ask138.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved