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
1,0879 +0,0009 (+0,09 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 908,32 -690,37 (-1,12 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00185000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 21.23 | 25.70 | 28.45 | 0.00 | - | 1 | 15 | 90.92% |
| AMAT240531C00185000 | 2024-05-17 11:50AM EDT | 2024-05-31 | 28.70 | 26.05 | 28.95 | -1.38 | -4.59% | 4 | 11 | 68.02% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 2024-06-07 | 24.30 | 26.35 | 29.30 | 0.00 | - | 2 | 3 | 58.08% |
| AMAT240614C00185000 | 2024-05-13 3:52PM EDT | 2024-06-14 | 23.70 | 26.55 | 28.75 | 0.00 | - | 3 | 4 | 45.51% |
| AMAT240621C00185000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 27.00 | 26.85 | 29.15 | -4.63 | -14.64% | 318 | 1,808 | 43.49% |
| AMAT240719C00185000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 30.34 | 29.90 | 31.25 | +0.53 | +1.78% | 8 | 334 | 41.90% |
| AMAT240920C00185000 | 2024-05-16 11:35AM EDT | 2024-09-20 | 40.02 | 34.65 | 36.30 | 0.00 | - | 11 | 107 | 43.10% |
| AMAT241018C00185000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 35.62 | 35.95 | 37.65 | 0.00 | - | 1 | 31 | 42.00% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 18.52% |
| AMAT241220C00185000 | 2024-05-15 3:29PM EDT | 2024-12-20 | 45.65 | 40.75 | 41.80 | 0.00 | - | 2 | 52 | 43.01% |
| AMAT250117C00185000 | 2024-05-14 2:36PM EDT | 2025-01-17 | 42.29 | 42.20 | 43.85 | 0.00 | - | 10 | 343 | 43.95% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 45.15 | 47.35 | 0.00 | - | 10 | 10 | 44.42% |
| AMAT250620C00185000 | 2024-05-16 3:33PM EDT | 2025-06-20 | 53.11 | 49.50 | 52.95 | 0.00 | - | 93 | 94 | 46.30% |
| AMAT260116C00185000 | 2024-05-17 10:39AM EDT | 2026-01-16 | 60.62 | 57.80 | 59.70 | -3.33 | -5.21% | 4 | 2,155 | 44.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00185000 | 2024-05-17 3:11PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.07 | -0.18 | -81.82% | 116 | 255 | 49.41% |
| AMAT240531P00185000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.12 | -0.30 | -75.00% | 57 | 107 | 36.43% |
| AMAT240607P00185000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.27 | -0.40 | -63.49% | 9 | 305 | 33.84% |
| AMAT240614P00185000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 0.46 | 0.37 | 0.46 | -0.29 | -38.67% | 3 | 24 | 32.47% |
| AMAT240621P00185000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.63 | 0.56 | 0.65 | -0.46 | -42.20% | 291 | 2,447 | 31.32% |
| AMAT240628P00185000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.91 | 0.82 | 0.95 | -0.54 | -37.24% | 9 | 37 | 31.38% |
| AMAT240719P00185000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 1.79 | 1.56 | 1.84 | -0.48 | -21.15% | 54 | 694 | 30.99% |
| AMAT240920P00185000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 5.30 | 5.20 | 5.35 | +0.15 | +2.91% | 15 | 540 | 32.91% |
| AMAT241018P00185000 | 2024-05-17 2:20PM EDT | 2024-10-18 | 6.80 | 6.30 | 6.75 | +0.10 | +1.49% | 2 | 584 | 33.20% |
| AMAT241115P00185000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 8.10 | 7.75 | 8.75 | -0.10 | -1.22% | 3 | 143 | 34.84% |
| AMAT241220P00185000 | 2024-05-14 10:34AM EDT | 2024-12-20 | 11.40 | 9.05 | 9.50 | 0.00 | - | 1 | 110 | 33.34% |
| AMAT250117P00185000 | 2024-05-17 11:33AM EDT | 2025-01-17 | 10.00 | 10.10 | 10.40 | +0.10 | +1.01% | 4 | 435 | 32.97% |
| AMAT250321P00185000 | 2024-05-17 11:27AM EDT | 2025-03-21 | 11.89 | 12.25 | 13.35 | -1.21 | -9.24% | 2 | 20 | 34.00% |
| AMAT250620P00185000 | 2024-05-17 10:24AM EDT | 2025-06-20 | 14.85 | 14.25 | 15.30 | -0.53 | -3.45% | 1 | 382 | 32.48% |
| AMAT260116P00185000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 20.65 | 19.25 | 22.20 | 0.00 | - | 4 | 39 | 33.63% |
