Marchés français ouverture 6 h 14 min
Dow Jones
38 441,54 -411,32 (-1,06 %) Nasdaq
16 920,58 -99,30 (-0,58 %) Nikkei 225
37 807,23 -749,64 (-1,94 %) EUR/USD
1,0799 -0,0008 (-0,08 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 631,95 -773,91 (-1,22 %)
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:165.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 55.25 | 56.70 | 0.00 | - | - | 0 | 296.39% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 55.15 | 56.90 | 0.00 | - | 1 | 1 | 140.67% |
| AMAT240621C00165000 | 2024-05-28 2:52PM EDT | 2024-06-21 | 55.97 | 53.75 | 55.35 | +0.18 | +0.32% | 2 | 1,700 | 64.55% |
| AMAT240719C00165000 | 2024-05-29 10:39AM EDT | 2024-07-19 | 56.55 | 55.00 | 56.15 | +0.35 | +0.62% | 1 | 274 | 55.23% |
| AMAT240920C00165000 | 2024-05-20 2:45PM EDT | 2024-09-20 | 58.70 | 56.35 | 58.15 | 0.00 | - | 2 | 699 | 49.25% |
| AMAT241018C00165000 | 2024-05-23 1:22PM EDT | 2024-10-18 | 59.83 | 57.55 | 59.50 | 0.00 | - | 1 | 19 | 48.78% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 30.35% |
| AMAT241220C00165000 | 2024-05-22 1:08PM EDT | 2024-12-20 | 62.08 | 61.50 | 62.65 | 0.00 | - | 5 | 25 | 48.66% |
| AMAT250117C00165000 | 2024-05-28 9:35AM EDT | 2025-01-17 | 65.85 | 62.20 | 63.75 | 0.00 | - | 1 | 1,215 | 48.10% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 63.75 | 65.75 | 0.00 | - | 1 | 27 | 46.51% |
| AMAT260116C00165000 | 2024-05-29 3:43PM EDT | 2026-01-16 | 77.66 | 75.75 | 79.00 | -2.24 | -2.80% | 10 | 130 | 49.20% |
| AMAT261218C00165000 | 2024-05-23 10:01AM EDT | 2026-12-18 | 89.56 | 84.80 | 88.20 | 0.00 | - | - | 3 | 48.12% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531P00165000 | 2024-05-17 11:59AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 22 | 157.81% |
| AMAT240607P00165000 | 2024-05-17 1:47PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.09 | 0.00 | - | 12 | 11 | 73.44% |
| AMAT240614P00165000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 0.46 | 0.01 | 0.57 | 0.00 | - | 1 | 15 | 70.31% |
| AMAT240621P00165000 | 2024-05-28 12:07PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.35 | 0.00 | - | 3 | 887 | 55.27% |
| AMAT240628P00165000 | 2024-05-17 2:20PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.24 | 0.00 | - | 9 | 5 | 49.81% |
| AMAT240719P00165000 | 2024-05-23 10:29AM EDT | 2024-07-19 | 0.23 | 0.21 | 0.28 | 0.00 | - | 1 | 171 | 39.16% |
| AMAT240920P00165000 | 2024-05-24 2:04PM EDT | 2024-09-20 | 1.17 | 1.21 | 1.48 | 0.00 | - | 1 | 177 | 36.68% |
| AMAT241018P00165000 | 2024-05-21 12:00PM EDT | 2024-10-18 | 2.12 | 1.80 | 2.10 | 0.00 | - | 1 | 42 | 36.02% |
| AMAT241115P00165000 | 2024-05-28 11:39AM EDT | 2024-11-15 | 2.56 | 2.79 | 2.92 | 0.00 | - | 4 | 102 | 36.21% |
| AMAT241220P00165000 | 2024-05-29 3:06PM EDT | 2024-12-20 | 3.49 | 3.55 | 3.85 | +0.19 | +5.76% | 2 | 97 | 35.98% |
| AMAT250117P00165000 | 2024-05-29 10:33AM EDT | 2025-01-17 | 4.10 | 4.10 | 4.30 | +0.17 | +4.33% | 1 | 746 | 35.03% |
| AMAT250321P00165000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 6.50 | 5.50 | 6.35 | 0.00 | - | 2 | 42 | 35.82% |
| AMAT250620P00165000 | 2024-05-22 10:41AM EDT | 2025-06-20 | 8.35 | 6.95 | 9.10 | 0.00 | - | 3 | 220 | 36.31% |
| AMAT260116P00165000 | 2024-05-29 10:38AM EDT | 2026-01-16 | 11.97 | 11.05 | 12.10 | +0.27 | +2.31% | 1 | 79 | 33.30% |
