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
61 219,12 -230,28 (-0,37 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00260000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.23 | 0.00 | - | 12 | 39 | 73.05% |
| AMAT240531C00260000 | 2024-05-10 12:22PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 56.74% |
| AMAT240607C00260000 | 2024-05-17 12:44PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.15 | -0.23 | -85.19% | 3 | 11 | 41.55% |
| AMAT240614C00260000 | 2024-05-16 2:59PM EDT | 2024-06-14 | 0.46 | 0.07 | 0.12 | +0.46 | +100.00% | 6 | 11 | 34.67% |
| AMAT240621C00260000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.15 | -0.32 | -72.73% | 89 | 510 | 31.89% |
| AMAT240628C00260000 | 2024-05-17 3:53PM EDT | 2024-06-28 | 0.25 | 0.16 | 0.24 | +0.25 | - | 18 | 112 | 31.20% |
| AMAT240719C00260000 | 2024-05-17 10:26AM EDT | 2024-07-19 | 0.90 | 0.65 | 0.93 | -0.53 | -37.06% | 19 | 639 | 32.92% |
| AMAT240920C00260000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 4.05 | 3.80 | 4.00 | -1.70 | -29.57% | 48 | 415 | 34.89% |
| AMAT241018C00260000 | 2024-05-16 3:54PM EDT | 2024-10-18 | 6.90 | 5.15 | 5.50 | 0.00 | - | 9 | 116 | 35.41% |
| AMAT241115C00260000 | 2024-05-16 3:40PM EDT | 2024-11-15 | 9.45 | 7.35 | 7.85 | 0.00 | - | 5 | 50 | 37.60% |
| AMAT241220C00260000 | 2024-05-17 12:21PM EDT | 2024-12-20 | 9.76 | 8.75 | 9.20 | +0.25 | +2.63% | 1 | 163 | 36.91% |
| AMAT250117C00260000 | 2024-05-17 1:30PM EDT | 2025-01-17 | 10.70 | 10.05 | 11.30 | -1.34 | -11.13% | 40 | 687 | 38.23% |
| AMAT250321C00260000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 12.15 | 12.65 | 14.10 | 0.00 | - | 1 | 61 | 38.08% |
| AMAT250620C00260000 | 2024-05-14 2:10PM EDT | 2025-06-20 | 18.70 | 17.65 | 19.25 | 0.00 | - | 5 | 66 | 39.63% |
| AMAT260116C00260000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 29.75 | 25.80 | 28.90 | 0.00 | - | 18 | 150 | 41.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00260000 | 2024-05-10 1:46PM EDT | 2024-10-18 | 53.40 | 48.75 | 51.45 | 0.00 | - | - | 1 | 30.26% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 2024-12-20 | 51.25 | 51.40 | 52.95 | +2.25 | +4.59% | 1 | 78 | 28.85% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 50.24% |
