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
37 813,94 -742,93 (-1,93 %) 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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00200000 | 2024-05-29 2:42PM EDT | 2024-05-31 | 20.18 | 16.90 | 20.55 | -2.77 | -12.07% | 4 | 61 | 120.61% |
| AMAT240607C00200000 | 2024-05-28 2:25PM EDT | 2024-06-07 | 22.05 | 18.45 | 20.35 | 0.00 | - | 1 | 29 | 54.22% |
| AMAT240614C00200000 | 2024-05-17 9:35AM EDT | 2024-06-14 | 19.47 | 19.30 | 21.20 | 0.00 | - | 4 | 3 | 48.51% |
| AMAT240621C00200000 | 2024-05-29 3:54PM EDT | 2024-06-21 | 20.80 | 19.80 | 21.95 | -1.93 | -8.49% | 11 | 2,291 | 45.57% |
| AMAT240628C00200000 | 2024-05-23 9:30AM EDT | 2024-06-28 | 26.55 | 21.05 | 22.60 | 0.00 | - | 3 | 6 | 43.53% |
| AMAT240719C00200000 | 2024-05-29 3:52PM EDT | 2024-07-19 | 23.80 | 22.95 | 23.60 | -1.30 | -5.18% | 48 | 707 | 37.45% |
| AMAT240920C00200000 | 2024-05-28 1:38PM EDT | 2024-09-20 | 32.51 | 28.95 | 29.65 | 0.00 | - | 1 | 385 | 39.90% |
| AMAT241018C00200000 | 2024-05-28 2:16PM EDT | 2024-10-18 | 30.11 | 31.10 | 31.95 | -3.76 | -11.10% | 3 | 96 | 40.54% |
| AMAT241115C00200000 | 2024-05-21 3:17PM EDT | 2024-11-15 | 35.30 | 33.80 | 34.65 | 0.00 | - | 12 | 59 | 42.11% |
| AMAT241220C00200000 | 2024-05-28 11:02AM EDT | 2024-12-20 | 39.12 | 35.35 | 36.90 | 0.00 | - | 2 | 167 | 42.15% |
| AMAT250117C00200000 | 2024-05-29 3:24PM EDT | 2025-01-17 | 38.95 | 37.70 | 38.80 | -2.05 | -5.00% | 7 | 864 | 42.54% |
| AMAT250321C00200000 | 2024-05-21 9:48AM EDT | 2025-03-21 | 40.40 | 41.00 | 42.95 | 0.00 | - | 1 | 159 | 43.53% |
| AMAT250620C00200000 | 2024-05-29 9:46AM EDT | 2025-06-20 | 46.00 | 46.05 | 47.45 | -3.43 | -6.94% | 3 | 50 | 43.54% |
| AMAT260116C00200000 | 2024-05-28 10:36AM EDT | 2026-01-16 | 57.85 | 54.75 | 56.10 | 0.00 | - | 50 | 338 | 43.55% |
| AMAT261218C00200000 | 2024-05-29 2:24PM EDT | 2026-12-18 | 68.32 | 64.70 | 68.80 | -2.52 | -3.56% | 1 | 1 | 44.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531P00200000 | 2024-05-29 10:29AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.45 | +0.02 | +66.67% | 71 | 288 | 73.63% |
| AMAT240607P00200000 | 2024-05-29 2:05PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.32 | +0.03 | +15.79% | 12 | 177 | 37.35% |
| AMAT240614P00200000 | 2024-05-29 1:23PM EDT | 2024-06-14 | 0.62 | 0.29 | 0.74 | +0.19 | +44.19% | 3 | 107 | 34.38% |
| AMAT240621P00200000 | 2024-05-29 2:36PM EDT | 2024-06-21 | 0.87 | 0.90 | 1.05 | +0.10 | +12.99% | 45 | 2,312 | 31.71% |
| AMAT240628P00200000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 1.36 | 1.17 | 1.62 | +0.31 | +29.52% | 5 | 149 | 31.97% |
| AMAT240705P00200000 | 2024-05-28 12:51PM EDT | 2024-07-05 | 1.25 | 1.45 | 1.98 | 0.00 | - | 1 | 10 | 30.93% |
| AMAT240719P00200000 | 2024-05-29 2:52PM EDT | 2024-07-19 | 2.64 | 2.61 | 2.95 | +0.14 | +5.60% | 64 | 2,348 | 30.83% |
| AMAT240920P00200000 | 2024-05-29 1:39PM EDT | 2024-09-20 | 7.14 | 7.10 | 7.30 | +0.44 | +6.57% | 4 | 1,091 | 32.03% |
| AMAT241018P00200000 | 2024-05-29 2:23PM EDT | 2024-10-18 | 8.25 | 8.30 | 8.90 | +0.45 | +5.77% | 16 | 276 | 32.17% |
| AMAT241115P00200000 | 2024-05-29 11:09AM EDT | 2024-11-15 | 10.35 | 9.55 | 11.00 | +0.37 | +3.71% | 13 | 158 | 33.46% |
| AMAT241220P00200000 | 2024-05-24 11:39AM EDT | 2024-12-20 | 11.25 | 11.65 | 12.45 | 0.00 | - | 1 | 45 | 32.98% |
| AMAT250117P00200000 | 2024-05-29 1:25PM EDT | 2025-01-17 | 12.90 | 11.85 | 13.15 | +0.75 | +6.17% | 13 | 604 | 32.07% |
| AMAT250321P00200000 | 2024-05-28 3:23PM EDT | 2025-03-21 | 14.80 | 14.50 | 16.05 | 0.00 | - | 22 | 135 | 32.57% |
| AMAT250620P00200000 | 2024-05-23 10:48AM EDT | 2025-06-20 | 17.95 | 17.60 | 19.15 | 0.00 | - | 1 | 173 | 32.29% |
| AMAT260116P00200000 | 2024-05-28 12:03PM EDT | 2026-01-16 | 22.63 | 22.05 | 25.05 | 0.00 | - | 1 | 155 | 31.80% |
