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 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,70 +34,20 (+1,43 %) Bitcoin EUR
61 524,78 +1 618,31 (+2,70 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00075000 | 2024-05-16 3:28PM EDT | 75.00 | 140.85 | 135.85 | 137.95 | 0.00 | - | 5 | 11 | 1,074.61% |
| AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 90.00 | 115.80 | 112.35 | 114.05 | 0.00 | - | 2 | 1 | 0.00% |
| AMAT240517C00100000 | 2024-05-17 3:46PM EDT | 100.00 | 112.00 | 110.75 | 112.90 | -5.00 | -4.27% | 1 | 4 | 792.19% |
| AMAT240517C00105000 | 2024-05-17 12:46PM EDT | 105.00 | 107.95 | 105.90 | 107.90 | +4.86 | +4.71% | 1 | 1 | 746.09% |
| AMAT240517C00110000 | 2024-05-15 2:37PM EDT | 110.00 | 106.85 | 100.75 | 102.90 | 0.00 | - | 32 | 23 | 702.34% |
| AMAT240517C00120000 | 2024-05-01 9:59AM EDT | 120.00 | 76.15 | 90.75 | 92.90 | 0.00 | - | 3 | 4 | 620.12% |
| AMAT240517C00125000 | 2024-05-14 3:36PM EDT | 125.00 | 84.90 | 85.80 | 87.90 | 0.00 | - | 1 | 3 | 581.45% |
| AMAT240517C00130000 | 2024-05-15 2:09PM EDT | 130.00 | 86.76 | 80.80 | 83.00 | 0.00 | - | 3 | 6 | 556.45% |
| AMAT240517C00135000 | 2024-05-15 11:56AM EDT | 135.00 | 80.00 | 75.75 | 77.90 | 0.00 | - | 1 | 0 | 508.01% |
| AMAT240517C00140000 | 2024-05-17 1:57PM EDT | 140.00 | 72.16 | 70.75 | 72.95 | +3.81 | +5.57% | 10 | 25 | 478.71% |
| AMAT240517C00145000 | 2024-05-17 2:25PM EDT | 145.00 | 65.65 | 65.75 | 68.00 | -5.22 | -7.37% | 1 | 15 | 449.61% |
| AMAT240517C00150000 | 2024-05-16 12:12PM EDT | 150.00 | 63.35 | 60.75 | 62.95 | -4.02 | -5.97% | 1 | 37 | 411.33% |
| AMAT240517C00155000 | 2024-05-17 3:41PM EDT | 155.00 | 57.10 | 55.80 | 58.80 | -3.80 | -6.24% | 7 | 39 | 295.31% |
| AMAT240517C00160000 | 2024-05-17 2:33PM EDT | 160.00 | 51.00 | 51.10 | 53.40 | -6.35 | -11.07% | 5 | 120 | 258.59% |
| AMAT240517C00165000 | 2024-05-17 1:04PM EDT | 165.00 | 48.03 | 46.05 | 48.40 | -3.82 | -7.37% | 1 | 139 | 228.52% |
| AMAT240517C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 42.00 | 40.75 | 43.40 | -3.00 | -6.67% | 315 | 1,225 | 316.21% |
| AMAT240517C00172500 | 2024-05-17 10:50AM EDT | 172.50 | 41.20 | 38.60 | 40.90 | +3.96 | +10.63% | 11 | 165 | 197.66% |
| AMAT240517C00175000 | 2024-05-17 2:41PM EDT | 175.00 | 36.28 | 36.05 | 38.50 | -3.06 | -7.78% | 34 | 187 | 190.23% |
| AMAT240517C00177500 | 2024-05-17 11:54AM EDT | 177.50 | 35.70 | 33.55 | 35.90 | +3.44 | +10.66% | 35 | 44 | 169.92% |
| AMAT240517C00180000 | 2024-05-17 3:25PM EDT | 180.00 | 32.67 | 30.75 | 33.40 | -1.69 | -4.92% | 55 | 353 | 251.95% |
| AMAT240517C00182500 | 2024-05-17 11:43AM EDT | 182.50 | 31.29 | 28.65 | 31.15 | +4.26 | +15.76% | 3 | 27 | 169.14% |
| AMAT240517C00185000 | 2024-05-17 2:33PM EDT | 185.00 | 25.95 | 26.50 | 28.50 | -3.46 | -11.76% | 27 | 988 | 165.43% |
| AMAT240517C00187500 | 2024-05-15 11:12AM EDT | 187.50 | 27.10 | 24.00 | 25.90 | 0.00 | - | 2 | 106 | 148.24% |
| AMAT240517C00190000 | 2024-05-17 3:49PM EDT | 190.00 | 21.43 | 21.75 | 22.85 | -2.92 | -11.99% | 64 | 1,108 | 121.68% |
| AMAT240517C00192500 | 2024-05-17 12:32PM EDT | 192.50 | 21.04 | 18.25 | 20.75 | -2.02 | -8.76% | 5 | 65 | 166.02% |
| AMAT240517C00195000 | 2024-05-17 3:49PM EDT | 195.00 | 16.43 | 16.20 | 17.80 | -3.06 | -15.70% | 390 | 1,011 | 129.79% |
| AMAT240517C00197500 | 2024-05-17 12:40PM EDT | 197.50 | 15.65 | 14.10 | 15.85 | -3.75 | -19.33% | 14 | 612 | 98.05% |
| AMAT240517C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 12.00 | 10.70 | 12.95 | -3.00 | -20.00% | 790 | 1,466 | 106.69% |
| AMAT240517C00202500 | 2024-05-17 3:42PM EDT | 202.50 | 8.96 | 8.90 | 11.30 | -3.84 | -28.79% | 60 | 312 | 76.95% |
| AMAT240517C00205000 | 2024-05-17 3:56PM EDT | 205.00 | 6.80 | 5.30 | 8.95 | -4.10 | -37.61% | 167 | 576 | 104.79% |
| AMAT240517C00207500 | 2024-05-17 3:23PM EDT | 207.50 | 4.80 | 3.35 | 5.55 | -4.20 | -44.21% | 173 | 556 | 60.60% |
| AMAT240517C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 2.10 | 1.60 | 2.50 | -5.37 | -71.89% | 3,288 | 2,986 | 26.76% |
| AMAT240517C00212500 | 2024-05-17 3:59PM EDT | 212.50 | 0.02 | 0.00 | 0.23 | -5.94 | -99.83% | 1,116 | 662 | 9.13% |
| AMAT240517C00215000 | 2024-05-17 3:53PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -4.74 | -99.79% | 7,821 | 2,353 | 12.50% |
| AMAT240517C00217500 | 2024-05-17 3:59PM EDT | 217.50 | 0.03 | 0.00 | 0.01 | -3.77 | -99.21% | 4,564 | 1,517 | 21.09% |
| AMAT240517C00220000 | 2024-05-17 3:54PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | -2.81 | -99.29% | 5,364 | 4,643 | 29.69% |
| AMAT240517C00222500 | 2024-05-17 3:41PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -2.18 | -99.54% | 691 | 514 | 37.50% |
| AMAT240517C00225000 | 2024-05-17 3:09PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -1.43 | -99.31% | 1,425 | 3,249 | 45.31% |
| AMAT240517C00227500 | 2024-05-17 3:55PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | -0.97 | -98.98% | 1,255 | 1,220 | 52.34% |
| AMAT240517C00230000 | 2024-05-17 3:27PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 3,178 | 4,269 | 56.25% |
| AMAT240517C00232500 | 2024-05-17 11:05AM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 413 | 653 | 62.50% |
| AMAT240517C00235000 | 2024-05-17 11:56AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 387 | 3,697 | 68.75% |
| AMAT240517C00237500 | 2024-05-17 1:40PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 750 | 2,898 | 75.00% |
| AMAT240517C00240000 | 2024-05-17 1:28PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 290 | 2,288 | 81.25% |
| AMAT240517C00245000 | 2024-05-17 3:17PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 398 | 940 | 93.75% |
| AMAT240517C00247500 | 2024-05-17 11:22AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 76 | 333 | 98.44% |
| AMAT240517C00250000 | 2024-05-17 10:56AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 36 | 2,007 | 106.25% |
| AMAT240517C00255000 | 2024-05-16 3:42PM EDT | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 52 | 115 | 115.63% |
| AMAT240517C00260000 | 2024-05-17 10:15AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 725 | 128.13% |
| AMAT240517C00265000 | 2024-05-16 3:48PM EDT | 265.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 21 | 88 | 191.80% |
| AMAT240517C00270000 | 2024-05-16 3:03PM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 81 | 136 | 150.00% |
| AMAT240517C00280000 | 2024-05-17 9:30AM EDT | 280.00 | 0.19 | 0.00 | 2.13 | +0.18 | +1,800.00% | 5 | 93 | 337.60% |
| AMAT240517C00290000 | 2024-05-16 2:40PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 103 | 187.50% |
| AMAT240517C00300000 | 2024-05-16 3:37PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 417 | 206.25% |
| AMAT240517C00310000 | 2024-04-26 9:55AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 225.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00075000 | 2024-04-03 9:30AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 50.00% |
| AMAT240517P00080000 | 2024-03-01 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 24 | 24 | 807.81% |
| AMAT240517P00085000 | 2024-03-01 11:37AM EDT | 85.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 150 | 172 | 760.94% |
| AMAT240517P00090000 | 2024-04-19 11:44AM EDT | 90.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 853.13% |
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 95.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 683.59% |
| AMAT240517P00100000 | 2024-05-03 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 493.75% |
| AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 105.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 557.81% |
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 110.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 434.38% |
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 115.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 536.33% |
| AMAT240517P00120000 | 2024-04-22 11:21AM EDT | 120.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 70 | 381.25% |
| AMAT240517P00125000 | 2024-05-07 10:42AM EDT | 125.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 7 | 42 | 478.91% |
| AMAT240517P00130000 | 2024-05-15 2:27PM EDT | 130.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 2 | 35 | 441.41% |
| AMAT240517P00135000 | 2024-05-16 1:56PM EDT | 135.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 6 | 718 | 416.02% |
| AMAT240517P00140000 | 2024-05-10 10:50AM EDT | 140.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 102 | 499.02% |
| AMAT240517P00145000 | 2024-05-16 1:56PM EDT | 145.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 5 | 216 | 349.61% |
| AMAT240517P00150000 | 2024-05-17 9:30AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 8 | 464 | 245.31% |
| AMAT240517P00155000 | 2024-05-14 12:59PM EDT | 155.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 6 | 181 | 302.34% |
| AMAT240517P00160000 | 2024-05-16 3:22PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 576 | 175.00% |
| AMAT240517P00165000 | 2024-05-16 3:44PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 946 | 156.25% |
| AMAT240517P00167500 | 2024-05-16 11:11AM EDT | 167.50 | 0.01 | 0.00 | 2.13 | -0.04 | -80.00% | 2 | 1 | 315.23% |
| AMAT240517P00170000 | 2024-05-17 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 543 | 137.50% |
| AMAT240517P00172500 | 2024-05-14 1:56PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 128 | 131.25% |
| AMAT240517P00175000 | 2024-05-16 3:58PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 974 | 125.00% |
| AMAT240517P00177500 | 2024-05-17 9:30AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 120 | 112.50% |
| AMAT240517P00180000 | 2024-05-17 1:46PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 148 | 1,616 | 106.25% |
| AMAT240517P00182500 | 2024-05-17 10:19AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 673 | 96.88% |
| AMAT240517P00185000 | 2024-05-17 1:46PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 363 | 2,087 | 90.63% |
| AMAT240517P00187500 | 2024-05-17 3:17PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 24 | 667 | 81.25% |
| AMAT240517P00190000 | 2024-05-17 3:34PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 340 | 3,346 | 75.00% |
| AMAT240517P00192500 | 2024-05-17 3:09PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 102 | 1,029 | 65.63% |
| AMAT240517P00195000 | 2024-05-17 3:38PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 664 | 2,559 | 57.81% |
| AMAT240517P00197500 | 2024-05-17 3:03PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 424 | 1,325 | 50.00% |
| AMAT240517P00200000 | 2024-05-17 3:48PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 901 | 5,075 | 45.31% |
| AMAT240517P00202500 | 2024-05-17 3:44PM EDT | 202.50 | 0.01 | 0.00 | 0.11 | -1.05 | -99.06% | 832 | 2,164 | 52.54% |
| AMAT240517P00205000 | 2024-05-17 3:59PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -1.54 | -99.35% | 968 | 1,962 | 27.74% |
| AMAT240517P00207500 | 2024-05-17 3:52PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -2.14 | -99.53% | 1,264 | 1,545 | 18.75% |
| AMAT240517P00210000 | 2024-05-17 3:50PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | -3.12 | -99.05% | 4,808 | 4,000 | 9.57% |
| AMAT240517P00212500 | 2024-05-17 3:59PM EDT | 212.50 | 0.23 | 0.08 | 0.56 | -4.00 | -94.56% | 2,976 | 543 | 6.89% |
| AMAT240517P00215000 | 2024-05-17 3:59PM EDT | 215.00 | 2.87 | 2.37 | 3.90 | -2.68 | -48.29% | 5,906 | 1,547 | 47.75% |
| AMAT240517P00217500 | 2024-05-17 3:53PM EDT | 217.50 | 5.40 | 4.15 | 5.65 | -1.55 | -22.30% | 583 | 570 | 39.06% |
| AMAT240517P00220000 | 2024-05-17 3:39PM EDT | 220.00 | 7.79 | 6.95 | 9.30 | -0.75 | -8.78% | 259 | 921 | 93.26% |
| AMAT240517P00222500 | 2024-05-17 3:32PM EDT | 222.50 | 10.65 | 9.20 | 11.05 | +0.43 | +4.21% | 24 | 20 | 82.52% |
| AMAT240517P00225000 | 2024-05-17 2:23PM EDT | 225.00 | 14.55 | 11.75 | 14.40 | +2.45 | +20.25% | 241 | 257 | 67.97% |
| AMAT240517P00230000 | 2024-05-17 3:39PM EDT | 230.00 | 18.30 | 17.10 | 19.20 | +2.47 | +15.60% | 15 | 40 | 94.43% |
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 240.00 | 34.22 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 251.86% |
