Marchés français ouverture 8 h 50 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0755 -0,0019 (-0,17 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 560,21 -505,43 (-0,86 %)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.75 | 65.20 | 69.90 | 0.00 | - | 1 | 4 | 181.64% |
| AMAT240510C00150000 | 2024-05-07 11:10AM EDT | 150.00 | 58.75 | 55.10 | 59.90 | -0.50 | -0.84% | 1 | 1 | 147.66% |
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 160.00 | 42.88 | 45.20 | 49.90 | 0.00 | - | - | 1 | 126.56% |
| AMAT240510C00165000 | 2024-05-02 12:05PM EDT | 165.00 | 32.55 | 40.20 | 44.90 | 0.00 | - | 1 | 5 | 113.48% |
| AMAT240510C00170000 | 2024-05-03 3:58PM EDT | 170.00 | 34.41 | 35.20 | 39.95 | 0.00 | - | 11 | 13 | 102.54% |
| AMAT240510C00172500 | 2024-05-03 1:59PM EDT | 172.50 | 31.55 | 32.65 | 37.35 | 0.00 | - | 30 | 32 | 90.63% |
| AMAT240510C00175000 | 2024-05-03 1:59PM EDT | 175.00 | 29.23 | 30.65 | 34.50 | 0.00 | - | 25 | 27 | 89.84% |
| AMAT240510C00177500 | 2024-05-03 1:33PM EDT | 177.50 | 26.84 | 27.65 | 30.80 | 0.00 | - | 1 | 21 | 112.26% |
| AMAT240510C00180000 | 2024-05-03 2:39PM EDT | 180.00 | 24.62 | 25.75 | 29.50 | 0.00 | - | 16 | 31 | 79.98% |
| AMAT240510C00182500 | 2024-04-24 1:30PM EDT | 182.50 | 14.00 | 22.70 | 27.45 | 0.00 | - | - | 2 | 71.00% |
| AMAT240510C00185000 | 2024-05-07 9:30AM EDT | 185.00 | 24.42 | 20.15 | 24.95 | +1.23 | +5.30% | 2 | 32 | 63.48% |
| AMAT240510C00187500 | 2024-04-29 2:32PM EDT | 187.50 | 17.65 | 17.80 | 20.55 | 0.00 | - | 1 | 16 | 74.85% |
| AMAT240510C00190000 | 2024-05-07 11:10AM EDT | 190.00 | 19.04 | 15.30 | 20.00 | +0.94 | +5.19% | 3 | 118 | 55.27% |
| AMAT240510C00192500 | 2024-05-06 11:48AM EDT | 192.50 | 15.23 | 12.70 | 17.15 | 0.00 | - | 2 | 51 | 90.28% |
| AMAT240510C00195000 | 2024-05-07 1:19PM EDT | 195.00 | 14.20 | 10.30 | 14.35 | -0.15 | -1.05% | 1 | 178 | 76.07% |
| AMAT240510C00197500 | 2024-05-07 3:59PM EDT | 197.50 | 10.10 | 9.35 | 10.65 | -1.48 | -12.78% | 11 | 156 | 46.58% |
| AMAT240510C00200000 | 2024-05-07 3:55PM EDT | 200.00 | 7.95 | 6.70 | 8.10 | -0.99 | -11.07% | 82 | 334 | 37.50% |
| AMAT240510C00202500 | 2024-05-07 3:55PM EDT | 202.50 | 5.81 | 5.50 | 5.90 | -0.76 | -11.57% | 21 | 393 | 33.52% |
| AMAT240510C00205000 | 2024-05-07 3:55PM EDT | 205.00 | 4.00 | 3.75 | 3.95 | -1.45 | -26.61% | 212 | 549 | 30.54% |
| AMAT240510C00207500 | 2024-05-07 3:57PM EDT | 207.50 | 2.63 | 2.38 | 2.51 | -1.16 | -30.61% | 336 | 487 | 30.01% |
| AMAT240510C00210000 | 2024-05-07 3:58PM EDT | 210.00 | 1.52 | 1.36 | 1.43 | -0.99 | -39.44% | 687 | 4,136 | 29.25% |
| AMAT240510C00212500 | 2024-05-07 3:58PM EDT | 212.50 | 0.78 | 0.68 | 0.76 | -0.77 | -49.68% | 68 | 341 | 29.18% |
| AMAT240510C00215000 | 2024-05-07 3:58PM EDT | 215.00 | 0.36 | 0.32 | 0.39 | -0.54 | -60.00% | 1,151 | 2,304 | 29.66% |
| AMAT240510C00217500 | 2024-05-07 3:54PM EDT | 217.50 | 0.16 | 0.14 | 0.18 | -0.34 | -68.00% | 45 | 282 | 29.88% |
| AMAT240510C00220000 | 2024-05-07 3:59PM EDT | 220.00 | 0.08 | 0.06 | 0.09 | -0.18 | -69.23% | 573 | 2,103 | 30.86% |
| AMAT240510C00222500 | 2024-05-07 11:28AM EDT | 222.50 | 0.07 | 0.03 | 0.05 | -0.07 | -50.00% | 7 | 80 | 32.42% |
| AMAT240510C00225000 | 2024-05-07 3:48PM EDT | 225.00 | 0.02 | 0.00 | 0.87 | -0.04 | -66.67% | 12 | 1,131 | 54.98% |
| AMAT240510C00227500 | 2024-05-06 12:41PM EDT | 227.50 | 0.02 | 0.00 | 1.14 | 0.00 | - | 3 | 16 | 64.60% |
| AMAT240510C00230000 | 2024-05-07 10:39AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 83 | 37.50% |
| AMAT240510C00235000 | 2024-05-01 2:41PM EDT | 235.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 126 | 51.56% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 240.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 33 | 58.98% |
| AMAT240510C00245000 | 2024-04-29 10:36AM EDT | 245.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 59.38% |
| AMAT240510C00250000 | 2024-04-18 9:55AM EDT | 250.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 8 | 23 | 65.63% |
| AMAT240510C00255000 | 2024-04-11 11:01AM EDT | 255.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 102.34% |
| AMAT240510C00260000 | 2024-04-22 2:36PM EDT | 260.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 110.16% |
| AMAT240510C00265000 | 2024-04-17 11:04AM EDT | 265.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 22 | 117.68% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00120000 | 2024-05-06 12:13PM EDT | 120.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 10 | 190.63% |
| AMAT240510P00130000 | 2024-05-02 3:53PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 140.63% |
| AMAT240510P00145000 | 2024-05-02 12:49PM EDT | 145.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 138.28% |
| AMAT240510P00150000 | 2024-05-02 9:53AM EDT | 150.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 6 | 45 | 172.36% |
| AMAT240510P00155000 | 2024-04-26 3:24PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 99.22% |
| AMAT240510P00160000 | 2024-04-30 1:59PM EDT | 160.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 12 | 52 | 106.64% |
| AMAT240510P00165000 | 2024-05-03 1:18PM EDT | 165.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 55 | 100.78% |
| AMAT240510P00170000 | 2024-05-07 2:16PM EDT | 170.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 6 | 87 | 88.48% |
| AMAT240510P00172500 | 2024-05-02 12:26PM EDT | 172.50 | 0.09 | 0.00 | 0.22 | 0.00 | - | 3 | 27 | 83.98% |
| AMAT240510P00175000 | 2024-05-07 12:24PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,177 | 54.69% |
| AMAT240510P00177500 | 2024-05-06 2:32PM EDT | 177.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 42 | 60.94% |
| AMAT240510P00180000 | 2024-05-06 12:55PM EDT | 180.00 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 6 | 233 | 67.38% |
| AMAT240510P00182500 | 2024-05-07 9:58AM EDT | 182.50 | 0.01 | 0.01 | 0.18 | -0.02 | -66.67% | 2 | 85 | 59.96% |
| AMAT240510P00185000 | 2024-05-07 12:02PM EDT | 185.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 3 | 1,303 | 48.05% |
| AMAT240510P00187500 | 2024-05-07 3:54PM EDT | 187.50 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 132 | 270 | 45.70% |
| AMAT240510P00190000 | 2024-05-07 3:54PM EDT | 190.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 86 | 1,750 | 39.26% |
| AMAT240510P00192500 | 2024-05-07 2:21PM EDT | 192.50 | 0.05 | 0.03 | 0.07 | -0.06 | -54.55% | 136 | 272 | 36.04% |
| AMAT240510P00195000 | 2024-05-07 3:59PM EDT | 195.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 234 | 1,035 | 32.62% |
| AMAT240510P00197500 | 2024-05-07 3:58PM EDT | 197.50 | 0.16 | 0.16 | 0.19 | -0.08 | -33.33% | 259 | 176 | 30.86% |
| AMAT240510P00200000 | 2024-05-07 3:59PM EDT | 200.00 | 0.34 | 0.33 | 0.41 | -0.10 | -22.73% | 218 | 504 | 30.18% |
| AMAT240510P00202500 | 2024-05-07 3:56PM EDT | 202.50 | 0.73 | 0.69 | 0.81 | -0.07 | -8.75% | 78 | 751 | 29.44% |
| AMAT240510P00205000 | 2024-05-07 3:55PM EDT | 205.00 | 1.40 | 1.40 | 1.46 | -0.05 | -3.45% | 245 | 357 | 28.42% |
| AMAT240510P00207500 | 2024-05-07 3:59PM EDT | 207.50 | 2.39 | 2.44 | 2.53 | +0.08 | +3.46% | 168 | 118 | 28.15% |
| AMAT240510P00210000 | 2024-05-07 3:59PM EDT | 210.00 | 3.85 | 3.90 | 4.05 | +0.35 | +10.00% | 116 | 163 | 28.49% |
| AMAT240510P00212500 | 2024-05-07 3:54PM EDT | 212.50 | 5.65 | 5.55 | 6.00 | -0.05 | -0.88% | 52 | 11 | 30.13% |
| AMAT240510P00215000 | 2024-05-07 2:40PM EDT | 215.00 | 7.62 | 7.60 | 8.35 | -3.88 | -33.74% | 2 | 12 | 35.30% |
| AMAT240510P00220000 | 2024-05-03 10:54AM EDT | 220.00 | 16.05 | 12.25 | 13.90 | 0.00 | - | 41 | 522 | 59.67% |
