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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 217,60 -239,91 (-0,39 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00250000 | 2024-05-17 11:29AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | -0.21 | -95.45% | 128 | 263 | 55.08% |
| AMAT240531C00250000 | 2024-05-17 11:32AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.57 | -0.29 | -90.62% | 44 | 42 | 54.88% |
| AMAT240607C00250000 | 2024-05-17 2:08PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.15 | -0.52 | -78.79% | 8 | 13 | 34.77% |
| AMAT240614C00250000 | 2024-05-17 3:31PM EDT | 2024-06-14 | 0.18 | 0.15 | 0.23 | -0.58 | -76.32% | 13 | 230 | 32.08% |
| AMAT240621C00250000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.30 | 0.26 | 0.32 | -0.68 | -69.39% | 563 | 1,356 | 30.30% |
| AMAT240628C00250000 | 2024-05-17 1:15PM EDT | 2024-06-28 | 0.54 | 0.35 | 0.66 | -1.00 | -64.94% | 18 | 42 | 31.91% |
| AMAT240719C00250000 | 2024-05-17 2:26PM EDT | 2024-07-19 | 1.27 | 1.32 | 1.50 | -1.21 | -48.79% | 28 | 2,111 | 31.75% |
| AMAT240920C00250000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 5.65 | 5.35 | 5.70 | -1.45 | -20.42% | 204 | 287 | 35.20% |
| AMAT241018C00250000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 7.17 | 7.05 | 7.60 | -2.13 | -22.90% | 2 | 248 | 36.07% |
| AMAT241115C00250000 | 2024-05-17 2:36PM EDT | 2024-11-15 | 9.46 | 9.45 | 10.00 | -2.59 | -21.49% | 16 | 649 | 37.81% |
| AMAT241220C00250000 | 2024-05-17 10:26AM EDT | 2024-12-20 | 12.40 | 11.20 | 11.60 | -1.60 | -11.43% | 3 | 252 | 37.34% |
| AMAT250117C00250000 | 2024-05-17 2:39PM EDT | 2025-01-17 | 12.60 | 12.70 | 14.05 | -2.55 | -16.83% | 13 | 340 | 38.96% |
| AMAT250321C00250000 | 2024-05-17 2:46PM EDT | 2025-03-21 | 16.06 | 16.10 | 17.65 | +0.26 | +1.65% | 3 | 35 | 39.60% |
| AMAT250620C00250000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 20.95 | 20.45 | 22.05 | 0.00 | - | 16 | 60 | 39.89% |
| AMAT260116C00250000 | 2024-05-17 9:36AM EDT | 2026-01-16 | 34.05 | 29.30 | 31.35 | +1.25 | +3.81% | 5 | 551 | 40.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00250000 | 2024-05-16 12:30PM EDT | 2024-05-24 | 34.04 | 36.70 | 39.95 | +34.04 | - | - | 2 | 75.39% |
| AMAT240614P00250000 | 2024-05-13 10:36AM EDT | 2024-06-14 | 44.45 | 36.90 | 39.95 | +44.45 | - | 2 | 0 | 52.52% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 72.84% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 41.35 | 41.95 | 0.00 | - | - | 1 | 43.62% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 47.17% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 2024-12-20 | 49.55 | 43.05 | 45.10 | 0.00 | - | 1 | 15 | 29.61% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 48.59% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 32.31% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 53.15 | 55.45 | 0.00 | - | 1 | 3 | 28.06% |
