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
1,0880 +0,0011 (+0,10 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 804,81 -700,14 (-1,14 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00150000 | 2024-05-07 11:10AM EDT | 2024-05-24 | 58.97 | 60.45 | 62.95 | 0.00 | - | - | 1 | 167.87% |
| AMAT240531C00150000 | 2024-05-17 10:47AM EDT | 2024-05-31 | 65.35 | 61.00 | 63.00 | +65.35 | - | 1 | 0 | 115.38% |
| AMAT240621C00150000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 63.07 | 61.40 | 63.70 | -1.78 | -2.74% | 17 | 589 | 62.60% |
| AMAT240628C00150000 | 2024-05-16 3:53PM EDT | 2024-06-28 | 65.65 | 60.65 | 63.55 | +65.65 | - | - | 4 | 72.19% |
| AMAT240719C00150000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 61.60 | 62.15 | 64.30 | 0.00 | - | 10 | 59 | 55.40% |
| AMAT240920C00150000 | 2024-05-17 1:26PM EDT | 2024-09-20 | 65.40 | 63.90 | 66.25 | -3.60 | -5.22% | 1 | 56 | 55.30% |
| AMAT241018C00150000 | 2024-05-09 12:08PM EDT | 2024-10-18 | 61.32 | 65.35 | 66.85 | 0.00 | - | 3 | 38 | 52.27% |
| AMAT241115C00150000 | 2024-05-14 3:24PM EDT | 2024-11-15 | 65.70 | 66.40 | 68.25 | 0.00 | - | 2 | 7 | 52.63% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 45.97% |
| AMAT250117C00150000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 69.80 | 68.90 | 69.80 | -3.07 | -4.21% | 1 | 665 | 49.38% |
| AMAT250620C00150000 | 2024-05-07 9:37AM EDT | 2025-06-20 | 74.06 | 73.65 | 75.95 | 0.00 | - | 1 | 8 | 49.95% |
| AMAT260116C00150000 | 2024-05-13 11:43AM EDT | 2026-01-16 | 77.20 | 78.70 | 82.55 | 0.00 | - | 4 | 152 | 49.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00150000 | 2024-05-08 12:00PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.76 | 0.00 | - | 7 | 7 | 143.55% |
| AMAT240531P00150000 | 2024-05-16 11:37AM EDT | 2024-05-31 | 0.07 | 0.01 | 0.33 | 0.00 | - | 7 | 13 | 85.94% |
| AMAT240614P00150000 | 2024-05-17 11:50AM EDT | 2024-06-14 | 0.69 | 0.00 | 0.44 | +0.60 | +666.67% | 15 | 22 | 62.01% |
| AMAT240621P00150000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.20 | -0.05 | -45.45% | 3 | 1,943 | 50.39% |
| AMAT240628P00150000 | 2024-05-17 11:40AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.84 | +0.13 | - | 1 | 4 | 55.91% |
| AMAT240719P00150000 | 2024-05-17 1:31PM EDT | 2024-07-19 | 0.18 | 0.14 | 0.21 | -0.07 | -28.00% | 21 | 493 | 40.63% |
| AMAT240920P00150000 | 2024-05-17 3:30PM EDT | 2024-09-20 | 0.87 | 0.82 | 0.93 | -0.15 | -14.71% | 8 | 1,393 | 37.31% |
| AMAT241018P00150000 | 2024-05-17 12:10PM EDT | 2024-10-18 | 1.28 | 1.23 | 1.34 | -0.23 | -15.23% | 9 | 260 | 36.57% |
| AMAT241115P00150000 | 2024-05-15 3:37PM EDT | 2024-11-15 | 2.13 | 1.86 | 2.04 | 0.00 | - | 1 | 135 | 37.32% |
| AMAT241220P00150000 | 2024-05-17 10:27AM EDT | 2024-12-20 | 2.49 | 2.49 | 2.62 | -1.09 | -30.45% | 2 | 73 | 36.56% |
| AMAT250117P00150000 | 2024-05-16 3:06PM EDT | 2025-01-17 | 3.05 | 2.76 | 3.05 | 0.00 | - | 36 | 1,594 | 35.94% |
| AMAT250321P00150000 | 2024-05-15 12:21PM EDT | 2025-03-21 | 4.65 | 2.86 | 4.35 | 0.00 | - | 1 | 38 | 35.80% |
| AMAT250620P00150000 | 2024-05-14 12:15PM EDT | 2025-06-20 | 7.25 | 5.30 | 6.30 | 0.00 | - | 9 | 237 | 35.79% |
| AMAT260116P00150000 | 2024-05-16 11:49AM EDT | 2026-01-16 | 9.35 | 8.45 | 10.25 | 0.00 | - | 33 | 1,514 | 35.21% |
