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
37 822,55 -734,32 (-1,91 %) EUR/USD
1,0800 -0,0007 (-0,06 %) 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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00230000 | 2024-05-29 3:53PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.18 | -0.21 | -67.74% | 167 | 2,464 | 42.29% |
| AMAT240607C00230000 | 2024-05-29 3:35PM EDT | 2024-06-07 | 1.12 | 0.85 | 1.04 | -0.31 | -21.68% | 23 | 238 | 32.52% |
| AMAT240614C00230000 | 2024-05-29 3:43PM EDT | 2024-06-14 | 2.18 | 1.77 | 2.23 | -0.24 | -9.92% | 17 | 129 | 33.25% |
| AMAT240621C00230000 | 2024-05-29 3:24PM EDT | 2024-06-21 | 2.96 | 2.45 | 2.94 | -0.34 | -10.30% | 13 | 2,319 | 31.65% |
| AMAT240628C00230000 | 2024-05-29 2:01PM EDT | 2024-06-28 | 3.98 | 3.40 | 4.80 | -0.25 | -5.91% | 3 | 210 | 36.10% |
| AMAT240705C00230000 | 2024-05-29 1:52PM EDT | 2024-07-05 | 4.61 | 3.15 | 5.60 | -0.49 | -9.61% | 68 | 10 | 35.61% |
| AMAT240719C00230000 | 2024-05-29 3:58PM EDT | 2024-07-19 | 6.15 | 6.10 | 6.25 | -0.80 | -11.51% | 1,288 | 3,862 | 32.45% |
| AMAT240920C00230000 | 2024-05-29 1:10PM EDT | 2024-09-20 | 13.20 | 12.90 | 13.15 | -0.75 | -5.38% | 63 | 1,313 | 36.22% |
| AMAT241018C00230000 | 2024-05-29 2:27PM EDT | 2024-10-18 | 15.50 | 15.30 | 15.60 | -0.70 | -4.32% | 20 | 916 | 36.98% |
| AMAT241115C00230000 | 2024-05-29 1:38PM EDT | 2024-11-15 | 18.50 | 18.35 | 19.05 | -1.13 | -5.76% | 5 | 699 | 39.60% |
| AMAT241220C00230000 | 2024-05-29 1:20PM EDT | 2024-12-20 | 20.79 | 20.55 | 22.60 | -2.37 | -10.23% | 1 | 138 | 41.48% |
| AMAT250117C00230000 | 2024-05-28 1:24PM EDT | 2025-01-17 | 24.57 | 22.25 | 22.85 | 0.00 | - | 27 | 532 | 39.26% |
| AMAT250321C00230000 | 2024-05-29 10:36AM EDT | 2025-03-21 | 27.05 | 25.80 | 27.00 | -0.75 | -2.70% | 11 | 72 | 40.11% |
| AMAT250620C00230000 | 2024-05-29 10:13AM EDT | 2025-06-20 | 32.20 | 30.95 | 32.45 | -1.40 | -4.17% | 2 | 97 | 41.15% |
| AMAT260116C00230000 | 2024-05-24 3:42PM EDT | 2026-01-16 | 42.80 | 40.35 | 41.95 | 0.00 | - | 11 | 96 | 41.71% |
| AMAT261218C00230000 | 2024-05-28 11:27AM EDT | 2026-12-18 | 57.14 | 52.70 | 54.80 | 0.00 | - | 3 | 8 | 42.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531P00230000 | 2024-05-28 2:39PM EDT | 2024-05-31 | 9.75 | 8.90 | 12.40 | 0.00 | - | 10 | 19 | 78.27% |
| AMAT240607P00230000 | 2024-05-28 1:35PM EDT | 2024-06-07 | 8.47 | 10.80 | 12.00 | 0.00 | - | 2 | 5 | 32.64% |
| AMAT240614P00230000 | 2024-05-28 1:35PM EDT | 2024-06-14 | 9.47 | 11.85 | 13.20 | 0.00 | - | 2 | 33 | 33.40% |
| AMAT240621P00230000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 11.40 | 12.40 | 13.65 | 0.00 | - | 6 | 50 | 30.36% |
| AMAT240628P00230000 | 2024-05-24 11:46AM EDT | 2024-06-28 | 11.35 | 13.30 | 14.65 | 0.00 | - | 1 | 9 | 31.23% |
| AMAT240719P00230000 | 2024-05-29 12:59PM EDT | 2024-07-19 | 14.95 | 15.35 | 15.65 | +1.80 | +13.69% | 13 | 195 | 27.36% |
| AMAT240920P00230000 | 2024-05-28 11:46AM EDT | 2024-09-20 | 18.65 | 20.50 | 20.95 | 0.00 | - | 1 | 111 | 29.69% |
| AMAT241018P00230000 | 2024-05-21 11:57AM EDT | 2024-10-18 | 23.30 | 22.15 | 22.55 | 0.00 | - | 1 | 13 | 29.59% |
| AMAT241115P00230000 | 2024-05-23 3:35PM EDT | 2024-11-15 | 25.30 | 23.40 | 24.95 | 0.00 | - | 9 | 119 | 31.12% |
| AMAT241220P00230000 | 2024-05-28 10:37AM EDT | 2024-12-20 | 24.79 | 25.60 | 26.55 | 0.00 | - | 1 | 29 | 30.80% |
| AMAT250117P00230000 | 2024-05-29 12:55PM EDT | 2025-01-17 | 26.50 | 25.85 | 27.50 | +0.80 | +3.11% | 7 | 71 | 30.25% |
| AMAT250321P00230000 | 2024-05-28 2:33PM EDT | 2025-03-21 | 28.50 | 28.40 | 30.25 | 0.00 | - | 8 | 562 | 30.34% |
| AMAT250620P00230000 | 2024-05-24 12:44PM EDT | 2025-06-20 | 30.30 | 32.10 | 33.45 | 0.00 | - | 1 | 18 | 30.10% |
| AMAT260116P00230000 | 2024-05-29 1:12PM EDT | 2026-01-16 | 37.55 | 36.85 | 38.25 | -4.40 | -10.49% | 2 | 135 | 28.54% |
