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
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 399,93 +1 227,88 (+2,04 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00150000 | 2024-05-07 11:10AM EDT | 150.00 | 58.97 | 60.45 | 62.95 | 0.00 | - | - | 1 | 145.41% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 160.00 | 39.40 | 50.60 | 52.95 | 0.00 | - | 1 | 2 | 122.71% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 165.00 | 39.95 | 45.60 | 47.95 | 0.00 | - | 10 | 41 | 111.72% |
| AMAT240524C00170000 | 2024-05-17 3:58PM EDT | 170.00 | 41.82 | 40.55 | 42.95 | -5.68 | -11.96% | 1 | 16 | 100.98% |
| AMAT240524C00175000 | 2024-05-13 9:30AM EDT | 175.00 | 33.47 | 35.70 | 37.90 | 0.00 | - | 1 | 8 | 89.11% |
| AMAT240524C00180000 | 2024-05-15 1:20PM EDT | 180.00 | 35.85 | 30.75 | 33.60 | 0.00 | - | 2 | 6 | 52.44% |
| AMAT240524C00182500 | 2024-05-10 10:28AM EDT | 182.50 | 28.05 | 28.15 | 30.95 | 0.00 | - | - | 5 | 84.38% |
| AMAT240524C00185000 | 2024-05-14 9:33AM EDT | 185.00 | 21.23 | 25.70 | 28.45 | 0.00 | - | 1 | 15 | 78.71% |
| AMAT240524C00187500 | 2024-05-16 3:50PM EDT | 187.50 | 27.25 | 26.40 | 28.00 | +7.69 | +39.31% | 4 | 1 | 90.94% |
| AMAT240524C00190000 | 2024-05-17 3:43PM EDT | 190.00 | 22.00 | 21.60 | 23.65 | -2.83 | -11.40% | 15 | 18 | 52.30% |
| AMAT240524C00195000 | 2024-05-17 3:56PM EDT | 195.00 | 17.05 | 16.70 | 18.70 | -6.00 | -26.03% | 14 | 28 | 59.38% |
| AMAT240524C00197500 | 2024-05-17 12:25PM EDT | 197.50 | 15.85 | 14.30 | 16.35 | -4.80 | -23.24% | 3 | 5 | 55.23% |
| AMAT240524C00200000 | 2024-05-17 2:23PM EDT | 200.00 | 11.34 | 11.75 | 14.00 | -4.91 | -30.22% | 21 | 153 | 50.71% |
| AMAT240524C00202500 | 2024-05-17 1:30PM EDT | 202.50 | 10.70 | 9.75 | 10.55 | -3.07 | -22.29% | 35 | 17 | 33.45% |
| AMAT240524C00205000 | 2024-05-17 3:31PM EDT | 205.00 | 8.38 | 7.85 | 8.40 | -4.62 | -35.54% | 23 | 150 | 31.45% |
| AMAT240524C00207500 | 2024-05-17 3:56PM EDT | 207.50 | 6.15 | 6.10 | 6.55 | -5.50 | -47.21% | 30 | 99 | 30.93% |
| AMAT240524C00210000 | 2024-05-17 3:57PM EDT | 210.00 | 4.55 | 4.60 | 4.85 | -4.45 | -49.44% | 171 | 485 | 29.83% |
| AMAT240524C00212500 | 2024-05-17 3:55PM EDT | 212.50 | 3.36 | 3.40 | 3.50 | -4.29 | -56.08% | 371 | 162 | 29.57% |
| AMAT240524C00215000 | 2024-05-17 3:59PM EDT | 215.00 | 2.36 | 2.30 | 2.45 | -4.09 | -63.41% | 1,425 | 877 | 29.57% |
| AMAT240524C00217500 | 2024-05-17 3:58PM EDT | 217.50 | 1.54 | 1.54 | 1.70 | -3.69 | -70.55% | 858 | 414 | 30.05% |
| AMAT240524C00220000 | 2024-05-17 3:57PM EDT | 220.00 | 1.00 | 0.98 | 1.13 | -3.20 | -76.19% | 1,342 | 610 | 30.30% |
| AMAT240524C00222500 | 2024-05-17 3:52PM EDT | 222.50 | 0.56 | 0.60 | 0.71 | -2.91 | -83.86% | 747 | 298 | 30.30% |
| AMAT240524C00225000 | 2024-05-17 3:49PM EDT | 225.00 | 0.40 | 0.35 | 0.44 | -2.35 | -85.45% | 705 | 541 | 30.52% |
| AMAT240524C00227500 | 2024-05-17 3:28PM EDT | 227.50 | 0.26 | 0.20 | 0.26 | -1.93 | -88.13% | 3,757 | 506 | 30.57% |
| AMAT240524C00230000 | 2024-05-17 3:57PM EDT | 230.00 | 0.13 | 0.12 | 0.14 | -1.57 | -92.35% | 532 | 410 | 30.37% |
| AMAT240524C00232500 | 2024-05-16 3:58PM EDT | 232.50 | 1.32 | 1.20 | 1.42 | -0.70 | -34.65% | 90 | 110 | 56.96% |
| AMAT240524C00235000 | 2024-05-17 3:35PM EDT | 235.00 | 0.04 | 0.04 | 0.10 | -0.96 | -96.00% | 342 | 207 | 34.77% |
| AMAT240524C00240000 | 2024-05-17 3:48PM EDT | 240.00 | 0.01 | 0.00 | 0.24 | -0.58 | -98.31% | 334 | 340 | 47.07% |
| AMAT240524C00245000 | 2024-05-17 12:35PM EDT | 245.00 | 0.02 | 0.00 | 0.50 | -0.35 | -94.59% | 172 | 440 | 53.71% |
| AMAT240524C00250000 | 2024-05-17 11:29AM EDT | 250.00 | 0.01 | 0.00 | 0.11 | -0.21 | -95.45% | 128 | 263 | 52.44% |
| AMAT240524C00255000 | 2024-05-17 11:21AM EDT | 255.00 | 0.01 | 0.01 | 0.05 | -0.13 | -92.86% | 133 | 171 | 51.95% |
| AMAT240524C00260000 | 2024-05-16 3:49PM EDT | 260.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 12 | 39 | 63.28% |
| AMAT240524C00265000 | 2024-05-17 9:51AM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 52 | 128 | 51.56% |
| AMAT240524C00270000 | 2024-05-16 2:18PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 45 | 48 | 87.50% |
| AMAT240524C00275000 | 2024-04-29 9:30AM EDT | 275.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.77% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 280.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 97.95% |
| AMAT240524C00285000 | 2024-04-29 3:38PM EDT | 285.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 103.03% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00110000 | 2024-05-14 11:35AM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 247 | 797 | 217.77% |
| AMAT240524P00120000 | 2024-05-15 3:29PM EDT | 120.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 867 | 867 | 154.69% |
| AMAT240524P00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 167.68% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 135.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 14 | 24 | 96.88% |
| AMAT240524P00140000 | 2024-05-16 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 260 | 643 | 110.55% |
| AMAT240524P00145000 | 2024-05-16 12:53PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 81.25% |
| AMAT240524P00150000 | 2024-05-08 12:00PM EDT | 150.00 | 0.11 | 0.00 | 0.76 | 0.00 | - | 7 | 7 | 124.41% |
| AMAT240524P00155000 | 2024-05-15 3:54PM EDT | 155.00 | 0.05 | 0.00 | 0.76 | 0.00 | - | 7 | 21 | 114.16% |
| AMAT240524P00160000 | 2024-05-16 3:19PM EDT | 160.00 | 0.20 | 0.00 | 0.49 | +0.18 | +900.00% | 1 | 57 | 96.88% |
| AMAT240524P00165000 | 2024-05-17 9:30AM EDT | 165.00 | 0.38 | 0.00 | 0.11 | +0.36 | +1,800.00% | 1 | 213 | 71.09% |
| AMAT240524P00170000 | 2024-05-17 3:05PM EDT | 170.00 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 25 | 68 | 58.98% |
| AMAT240524P00175000 | 2024-05-17 3:05PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 41 | 337 | 46.09% |
| AMAT240524P00180000 | 2024-05-17 2:37PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 79 | 361 | 42.97% |
| AMAT240524P00182500 | 2024-05-17 2:38PM EDT | 182.50 | 0.02 | 0.00 | 0.03 | -0.18 | -90.00% | 21 | 53 | 41.80% |
| AMAT240524P00185000 | 2024-05-17 3:11PM EDT | 185.00 | 0.04 | 0.01 | 0.07 | -0.18 | -81.82% | 116 | 255 | 42.77% |
| AMAT240524P00187500 | 2024-05-17 2:25PM EDT | 187.50 | 0.04 | 0.02 | 0.04 | -0.32 | -88.89% | 26 | 134 | 36.33% |
| AMAT240524P00190000 | 2024-05-17 3:35PM EDT | 190.00 | 0.05 | 0.04 | 0.08 | -0.37 | -88.10% | 310 | 501 | 36.23% |
| AMAT240524P00192500 | 2024-05-17 2:47PM EDT | 192.50 | 0.11 | 0.07 | 0.11 | -0.50 | -81.97% | 339 | 329 | 34.28% |
| AMAT240524P00195000 | 2024-05-17 3:48PM EDT | 195.00 | 0.14 | 0.13 | 0.17 | -0.76 | -84.44% | 566 | 631 | 32.86% |
| AMAT240524P00197500 | 2024-05-17 3:21PM EDT | 197.50 | 0.23 | 0.22 | 0.27 | -1.09 | -82.58% | 2,626 | 146 | 31.69% |
| AMAT240524P00200000 | 2024-05-17 3:56PM EDT | 200.00 | 0.45 | 0.37 | 0.45 | -1.21 | -72.89% | 2,569 | 348 | 30.98% |
| AMAT240524P00202500 | 2024-05-17 3:49PM EDT | 202.50 | 0.72 | 0.65 | 0.75 | -1.50 | -67.57% | 925 | 157 | 30.57% |
| AMAT240524P00205000 | 2024-05-17 3:56PM EDT | 205.00 | 1.18 | 1.08 | 1.23 | -1.76 | -59.86% | 525 | 459 | 30.49% |
| AMAT240524P00207500 | 2024-05-17 3:56PM EDT | 207.50 | 1.87 | 1.73 | 1.87 | -1.89 | -50.27% | 595 | 512 | 30.03% |
| AMAT240524P00210000 | 2024-05-17 3:58PM EDT | 210.00 | 2.85 | 2.67 | 2.80 | -1.95 | -40.63% | 956 | 731 | 30.08% |
| AMAT240524P00212500 | 2024-05-17 3:59PM EDT | 212.50 | 4.02 | 3.80 | 4.05 | -1.98 | -33.00% | 414 | 257 | 30.60% |
| AMAT240524P00215000 | 2024-05-17 3:58PM EDT | 215.00 | 5.50 | 5.15 | 5.60 | -1.70 | -23.61% | 848 | 243 | 31.48% |
| AMAT240524P00220000 | 2024-05-17 3:19PM EDT | 220.00 | 8.87 | 8.00 | 10.30 | -1.33 | -13.04% | 40 | 77 | 42.73% |
| AMAT240524P00222500 | 2024-05-17 2:46PM EDT | 222.50 | 11.01 | 10.80 | 12.45 | -0.49 | -4.26% | 42 | 38 | 45.33% |
| AMAT240524P00230000 | 2024-05-17 3:01PM EDT | 230.00 | 19.00 | 17.90 | 19.55 | +2.17 | +12.89% | 17 | 11 | 56.52% |
| AMAT240524P00235000 | 2024-05-16 3:39PM EDT | 235.00 | 21.01 | 22.85 | 24.25 | 0.00 | - | 1 | 2 | 50.12% |
