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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00195000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 17.05 | 16.70 | 18.70 | -6.00 | -26.03% | 14 | 28 | 50.88% |
| AMAT240531C00195000 | 2024-05-17 2:38PM EDT | 2024-05-31 | 16.45 | 16.85 | 18.70 | -1.14 | -6.48% | 5 | 38 | 46.58% |
| AMAT240607C00195000 | 2024-05-17 2:35PM EDT | 2024-06-07 | 17.54 | 17.80 | 19.25 | -5.84 | -24.98% | 15 | 84 | 41.91% |
| AMAT240614C00195000 | 2024-05-17 2:36PM EDT | 2024-06-14 | 18.15 | 17.40 | 19.70 | -4.52 | -19.94% | 70 | 1 | 38.93% |
| AMAT240621C00195000 | 2024-05-17 12:34PM EDT | 2024-06-21 | 20.50 | 19.05 | 20.50 | -2.80 | -12.02% | 13 | 1,448 | 38.98% |
| AMAT240628C00195000 | 2024-05-16 3:46PM EDT | 2024-06-28 | 23.97 | 19.75 | 22.15 | +23.97 | - | - | 3 | 42.96% |
| AMAT240719C00195000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 21.76 | 21.90 | 23.10 | -3.40 | -13.51% | 7 | 557 | 38.26% |
| AMAT240920C00195000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 27.19 | 26.85 | 29.20 | -5.86 | -17.73% | 4 | 271 | 41.11% |
| AMAT241018C00195000 | 2024-05-16 2:05PM EDT | 2024-10-18 | 33.70 | 29.90 | 30.75 | 0.00 | - | 1 | 63 | 40.30% |
| AMAT241115C00195000 | 2024-05-17 3:31PM EDT | 2024-11-15 | 33.00 | 32.30 | 33.15 | -3.90 | -10.57% | 1 | 26 | 41.50% |
| AMAT241220C00195000 | 2024-05-16 10:28AM EDT | 2024-12-20 | 39.39 | 33.45 | 35.40 | 0.00 | - | 1 | 40 | 41.77% |
| AMAT250117C00195000 | 2024-05-17 10:03AM EDT | 2025-01-17 | 37.30 | 35.85 | 37.50 | -2.52 | -6.33% | 1 | 767 | 42.61% |
| AMAT250321C00195000 | 2024-05-16 12:04PM EDT | 2025-03-21 | 44.17 | 38.90 | 41.25 | 0.00 | - | 5 | 12 | 43.25% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 44.60 | 42.95 | 44.80 | 0.00 | - | 4 | 4 | 42.35% |
| AMAT260116C00195000 | 2024-05-16 11:40AM EDT | 2026-01-16 | 57.47 | 52.45 | 54.25 | 0.00 | - | 5 | 94 | 43.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00195000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.17 | -0.76 | -84.44% | 566 | 631 | 37.99% |
| AMAT240531P00195000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.44 | 0.30 | 0.43 | -0.85 | -65.89% | 122 | 186 | 31.49% |
| AMAT240607P00195000 | 2024-05-17 2:58PM EDT | 2024-06-07 | 0.81 | 0.76 | 0.90 | -0.71 | -46.71% | 143 | 87 | 30.97% |
| AMAT240614P00195000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 1.29 | 0.28 | 1.43 | -0.89 | -40.83% | 78 | 108 | 30.93% |
| AMAT240621P00195000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.76 | -0.80 | -32.00% | 401 | 946 | 29.69% |
| AMAT240628P00195000 | 2024-05-17 1:05PM EDT | 2024-06-28 | 2.09 | 2.01 | 2.29 | +2.09 | +7.66% | 71 | 28 | 29.91% |
| AMAT240719P00195000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 3.65 | 3.45 | 3.70 | -0.57 | -13.51% | 627 | 645 | 29.94% |
| AMAT240920P00195000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 8.15 | 7.85 | 8.20 | -0.15 | -1.81% | 66 | 953 | 32.15% |
| AMAT241018P00195000 | 2024-05-17 2:31PM EDT | 2024-10-18 | 9.85 | 9.30 | 9.80 | +0.25 | +2.60% | 11 | 692 | 32.40% |
| AMAT241115P00195000 | 2024-05-16 11:17AM EDT | 2024-11-15 | 11.00 | 11.15 | 11.70 | 0.00 | - | 14 | 634 | 33.39% |
| AMAT241220P00195000 | 2024-05-16 2:14PM EDT | 2024-12-20 | 12.60 | 11.70 | 12.90 | 0.00 | - | 1 | 92 | 32.62% |
| AMAT250117P00195000 | 2024-05-15 3:20PM EDT | 2025-01-17 | 13.45 | 12.75 | 14.00 | 0.00 | - | 14 | 290 | 32.46% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 2025-03-21 | 24.90 | 15.20 | 17.35 | 0.00 | - | 27 | 39 | 33.69% |
| AMAT250620P00195000 | 2024-05-15 3:46PM EDT | 2025-06-20 | 18.50 | 18.40 | 19.60 | 0.00 | - | 40 | 90 | 32.37% |
| AMAT260116P00195000 | 2024-05-16 1:00PM EDT | 2026-01-16 | 23.45 | 23.30 | 25.00 | 0.00 | - | 4 | 34 | 31.58% |
