La bourse ferme dans 7 h 50 min
CAC 40
7 926,89 +12,24 (+0,15 %) Euro Stoxx 50
4 904,84 +14,23 (+0,29 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0733 +0,0006 (+0,05 %) Gold future
2 308,70 -0,90 (-0,04 %) Bitcoin EUR
55 250,57 +1 517,56 (+2,82 %)
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 :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 110.00 | 93.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503C00135000 | 2024-04-26 11:22AM EDT | 135.00 | 67.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 145.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 150.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240503C00167500 | 2024-04-26 12:37PM EDT | 167.50 | 35.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240503C00170000 | 2024-05-02 10:35AM EDT | 170.00 | 25.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240503C00172500 | 2024-05-02 9:47AM EDT | 172.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240503C00177500 | 2024-04-26 3:23PM EDT | 177.50 | 26.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240503C00180000 | 2024-05-02 11:06AM EDT | 180.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503C00182500 | 2024-04-23 12:00PM EDT | 182.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMAT240503C00185000 | 2024-05-01 9:38AM EDT | 185.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503C00187500 | 2024-04-25 1:04PM EDT | 187.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT240503C00190000 | 2024-05-02 3:53PM EDT | 190.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240503C00192500 | 2024-05-02 3:37PM EDT | 192.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240503C00195000 | 2024-05-02 3:59PM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| AMAT240503C00197500 | 2024-05-02 3:59PM EDT | 197.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| AMAT240503C00200000 | 2024-05-02 3:59PM EDT | 200.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 6.25% |
| AMAT240503C00202500 | 2024-05-02 3:55PM EDT | 202.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,424 | 0 | 12.50% |
| AMAT240503C00205000 | 2024-05-02 3:59PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| AMAT240503C00207500 | 2024-05-02 3:46PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| AMAT240503C00210000 | 2024-05-02 3:43PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| AMAT240503C00212500 | 2024-05-02 3:53PM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| AMAT240503C00215000 | 2024-05-02 3:55PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| AMAT240503C00217500 | 2024-05-02 11:49AM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240503C00220000 | 2024-05-02 12:21PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMAT240503C00222500 | 2024-05-01 2:40PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMAT240503C00225000 | 2024-05-01 9:35AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240503C00227500 | 2024-04-29 11:19AM EDT | 227.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240503C00230000 | 2024-05-01 2:37PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240503C00232500 | 2024-04-26 9:55AM EDT | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240503C00235000 | 2024-04-25 3:24PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240503C00245000 | 2024-04-18 10:05AM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240503C00255000 | 2024-04-05 3:22PM EDT | 255.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240503C00265000 | 2024-04-16 1:23PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMAT240503C00275000 | 2024-04-01 3:09PM EDT | 275.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 389.45% |
| AMAT240503C00285000 | 2024-03-26 10:17AM EDT | 285.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 305.08% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00110000 | 2024-04-26 11:10AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240503P00150000 | 2024-04-30 10:39AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240503P00162500 | 2024-04-25 10:41AM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMAT240503P00167500 | 2024-05-01 1:42PM EDT | 167.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240503P00170000 | 2024-05-02 9:53AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMAT240503P00172500 | 2024-05-01 1:43PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240503P00175000 | 2024-05-02 9:38AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240503P00177500 | 2024-05-02 10:16AM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240503P00180000 | 2024-05-02 3:47PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AMAT240503P00182500 | 2024-05-02 2:33PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| AMAT240503P00185000 | 2024-05-02 1:40PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMAT240503P00187500 | 2024-05-02 3:51PM EDT | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMAT240503P00190000 | 2024-05-02 3:59PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| AMAT240503P00192500 | 2024-05-02 3:53PM EDT | 192.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 12.50% |
| AMAT240503P00195000 | 2024-05-02 3:53PM EDT | 195.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 6.25% |
| AMAT240503P00197500 | 2024-05-02 3:53PM EDT | 197.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| AMAT240503P00200000 | 2024-05-02 3:59PM EDT | 200.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMAT240503P00202500 | 2024-05-02 2:35PM EDT | 202.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.00% |
| AMAT240503P00205000 | 2024-05-02 2:18PM EDT | 205.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT240503P00207500 | 2024-05-01 3:24PM EDT | 207.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMAT240503P00210000 | 2024-05-02 12:04PM EDT | 210.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240503P00212500 | 2024-04-19 10:48AM EDT | 212.50 | 20.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240503P00215000 | 2024-05-01 2:40PM EDT | 215.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503P00217500 | 2024-04-30 11:16AM EDT | 217.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 220.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240503P00225000 | 2024-03-27 9:30AM EDT | 225.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 230.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
