La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 219,12 -230,28 (-0,37 %)
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 :
Prix d’exercice:120.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00120000 | 2024-05-10 12:03PM EDT | 2024-06-21 | 90.09 | 91.25 | 93.50 | 0.00 | - | 1 | 570 | 89.60% |
| AMAT240719C00120000 | 2024-05-01 9:59AM EDT | 2024-07-19 | 77.11 | 91.85 | 94.45 | 0.00 | - | 3 | 16 | 82.89% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 77.63 | 92.55 | 95.55 | 0.00 | - | 7 | 7 | 66.63% |
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 2024-10-18 | 92.30 | 93.15 | 96.15 | 0.00 | - | - | 1 | 64.26% |
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 2024-11-15 | 92.87 | 93.65 | 96.90 | 0.00 | - | - | 1 | 62.52% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 2024-12-20 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT250117C00120000 | 2024-05-17 11:31AM EDT | 2025-01-17 | 98.08 | 94.40 | 98.00 | +12.31 | +14.35% | 11 | 435 | 57.83% |
| AMAT260116C00120000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 97.04 | 101.00 | 104.90 | 0.00 | - | 1 | 22 | 50.96% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00120000 | 2024-05-15 3:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 867 | 867 | 178.13% |
| AMAT240621P00120000 | 2024-04-29 10:12AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.15 | 0.00 | - | 9 | 2,133 | 75.00% |
| AMAT240719P00120000 | 2024-04-29 2:53PM EDT | 2024-07-19 | 0.19 | 0.01 | 0.51 | 0.00 | - | 2 | 45 | 65.14% |
| AMAT240920P00120000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 0.35 | 0.10 | 0.74 | 0.00 | - | 5 | 330 | 54.42% |
| AMAT241018P00120000 | 2024-05-07 2:55PM EDT | 2024-10-18 | 0.64 | 0.25 | 0.37 | 0.00 | - | 2 | 19 | 43.75% |
| AMAT241115P00120000 | 2024-05-17 12:57PM EDT | 2024-11-15 | 0.52 | 0.45 | 0.57 | -0.54 | -50.94% | 65 | 5 | 43.19% |
| AMAT241220P00120000 | 2024-05-17 12:05PM EDT | 2024-12-20 | 0.74 | 0.66 | 0.80 | -0.04 | -5.13% | 180 | 44 | 42.00% |
| AMAT250117P00120000 | 2024-05-17 10:08AM EDT | 2025-01-17 | 0.90 | 0.83 | 0.98 | -0.10 | -10.00% | 15 | 1,457 | 41.09% |
| AMAT250321P00120000 | 2024-05-08 10:12AM EDT | 2025-03-21 | 2.15 | 0.00 | 2.60 | 0.00 | - | 3 | 48 | 45.52% |
| AMAT250620P00120000 | 2024-05-14 3:43PM EDT | 2025-06-20 | 2.74 | 0.38 | 3.15 | 0.00 | - | 1 | 20 | 42.03% |
| AMAT260116P00120000 | 2024-05-15 10:13AM EDT | 2026-01-16 | 4.80 | 2.26 | 4.65 | 0.00 | - | 1 | 67 | 37.99% |
