Marchés français ouverture 6 h 9 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 239,70 +170,02 (+0,44 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 677,81 +4 632,18 (+7,59 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00130000 | 2024-05-07 9:44AM EDT | 130.00 | 79.36 | 89.30 | 90.80 | 0.00 | - | 2 | 0 | 126.17% |
| AMAT240531C00140000 | 2024-05-17 2:06PM EDT | 140.00 | 71.60 | 79.25 | 80.90 | 0.00 | - | 1 | 1 | 113.09% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 145.00 | 44.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240531C00150000 | 2024-05-17 10:47AM EDT | 150.00 | 65.35 | 69.25 | 70.75 | 0.00 | - | 1 | 1 | 87.11% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 160.00 | 50.02 | 49.20 | 50.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 165.00 | 34.95 | 54.25 | 55.95 | 0.00 | - | - | 1 | 77.54% |
| AMAT240531C00170000 | 2024-05-15 9:54AM EDT | 170.00 | 42.48 | 49.25 | 50.95 | 0.00 | - | 1 | 2 | 70.41% |
| AMAT240531C00175000 | 2024-05-17 3:58PM EDT | 175.00 | 36.83 | 44.30 | 45.90 | 0.00 | - | 11 | 18 | 63.48% |
| AMAT240531C00180000 | 2024-05-20 2:05PM EDT | 180.00 | 39.73 | 39.25 | 40.95 | +7.43 | +23.00% | 2 | 68 | 56.64% |
| AMAT240531C00185000 | 2024-05-20 11:17AM EDT | 185.00 | 33.60 | 34.25 | 35.95 | +4.90 | +17.07% | 1 | 15 | 72.80% |
| AMAT240531C00190000 | 2024-05-20 3:51PM EDT | 190.00 | 30.20 | 29.40 | 30.60 | +9.05 | +42.79% | 4 | 9 | 57.62% |
| AMAT240531C00195000 | 2024-05-20 11:02AM EDT | 195.00 | 22.86 | 24.40 | 26.00 | +6.41 | +38.97% | 1 | 43 | 56.10% |
| AMAT240531C00200000 | 2024-05-20 1:21PM EDT | 200.00 | 20.83 | 19.75 | 21.35 | +7.90 | +61.10% | 23 | 37 | 51.71% |
| AMAT240531C00202500 | 2024-05-17 11:54AM EDT | 202.50 | 12.39 | 17.40 | 18.90 | 0.00 | - | 3 | 6 | 47.58% |
| AMAT240531C00205000 | 2024-05-17 3:54PM EDT | 205.00 | 8.97 | 15.20 | 16.60 | 0.00 | - | 7 | 78 | 44.87% |
| AMAT240531C00207500 | 2024-05-20 2:10PM EDT | 207.50 | 12.91 | 13.15 | 13.80 | +5.63 | +77.34% | 29 | 24 | 36.89% |
| AMAT240531C00210000 | 2024-05-20 3:44PM EDT | 210.00 | 11.50 | 11.05 | 11.65 | +5.70 | +98.28% | 57 | 446 | 35.21% |
| AMAT240531C00212500 | 2024-05-20 3:47PM EDT | 212.50 | 9.50 | 9.20 | 9.70 | +5.25 | +123.53% | 26 | 65 | 34.33% |
| AMAT240531C00215000 | 2024-05-20 3:47PM EDT | 215.00 | 7.76 | 7.50 | 7.70 | +4.40 | +130.95% | 147 | 313 | 32.04% |
| AMAT240531C00217500 | 2024-05-20 3:56PM EDT | 217.50 | 6.00 | 6.05 | 6.25 | +3.42 | +132.56% | 149 | 164 | 32.53% |
| AMAT240531C00220000 | 2024-05-20 3:57PM EDT | 220.00 | 4.65 | 4.65 | 4.90 | +2.63 | +130.20% | 757 | 256 | 32.32% |
| AMAT240531C00222500 | 2024-05-20 3:59PM EDT | 222.50 | 3.60 | 3.55 | 3.70 | +2.22 | +160.87% | 369 | 199 | 31.79% |
| AMAT240531C00225000 | 2024-05-20 3:59PM EDT | 225.00 | 2.75 | 2.67 | 2.78 | +1.88 | +216.09% | 263 | 342 | 31.79% |
| AMAT240531C00227500 | 2024-05-20 3:56PM EDT | 227.50 | 1.98 | 1.97 | 2.10 | +1.33 | +204.62% | 46 | 77 | 32.23% |
| AMAT240531C00230000 | 2024-05-20 3:56PM EDT | 230.00 | 1.45 | 1.43 | 1.48 | +1.00 | +222.22% | 349 | 184 | 31.91% |
| AMAT240531C00232500 | 2024-05-20 1:52PM EDT | 232.50 | 1.06 | 1.01 | 1.05 | +0.77 | +265.52% | 80 | 83 | 32.01% |
| AMAT240531C00235000 | 2024-05-20 3:50PM EDT | 235.00 | 0.72 | 0.69 | 0.74 | +0.54 | +300.00% | 39 | 211 | 32.25% |
| AMAT240531C00237500 | 2024-05-20 1:48PM EDT | 237.50 | 0.50 | 0.50 | 0.52 | +0.35 | +233.33% | 69 | 31 | 32.57% |
| AMAT240531C00240000 | 2024-05-20 3:49PM EDT | 240.00 | 0.35 | 0.35 | 0.37 | +0.26 | +288.89% | 306 | 193 | 33.08% |
| AMAT240531C00245000 | 2024-05-20 2:03PM EDT | 245.00 | 0.18 | 0.16 | 0.19 | +0.14 | +350.00% | 14 | 301 | 34.23% |
| AMAT240531C00250000 | 2024-05-20 3:52PM EDT | 250.00 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 16 | 34 | 35.55% |
| AMAT240531C00255000 | 2024-05-20 3:27PM EDT | 255.00 | 0.07 | 0.03 | 0.07 | +0.03 | +75.00% | 31 | 14 | 38.18% |
| AMAT240531C00260000 | 2024-05-10 12:22PM EDT | 260.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 51.37% |
| AMAT240531C00265000 | 2024-05-16 3:51PM EDT | 265.00 | 0.09 | 0.01 | 0.49 | 0.00 | - | 20 | 20 | 56.06% |
| AMAT240531C00270000 | 2024-05-16 3:18PM EDT | 270.00 | 0.07 | 0.01 | 0.48 | 0.00 | - | 34 | 36 | 60.45% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531P00110000 | 2024-05-16 11:59AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,020 | 121.88% |
| AMAT240531P00140000 | 2024-05-14 9:42AM EDT | 140.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 8 | 123.63% |
| AMAT240531P00145000 | 2024-05-20 9:34AM EDT | 145.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 2 | 15 | 98.63% |
| AMAT240531P00150000 | 2024-05-16 11:37AM EDT | 150.00 | 0.07 | 0.01 | 0.41 | 0.00 | - | 7 | 13 | 104.69% |
| AMAT240531P00155000 | 2024-05-10 3:25PM EDT | 155.00 | 0.07 | 0.00 | 0.42 | 0.00 | - | 1 | 6 | 96.78% |
| AMAT240531P00160000 | 2024-05-20 9:50AM EDT | 160.00 | 0.01 | 0.00 | 0.30 | -0.03 | -75.00% | 6 | 25 | 84.77% |
| AMAT240531P00165000 | 2024-05-17 11:59AM EDT | 165.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 22 | 66.41% |
| AMAT240531P00170000 | 2024-05-20 10:17AM EDT | 170.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 3 | 290 | 56.25% |
| AMAT240531P00175000 | 2024-05-20 12:08PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 50 | 50.78% |
| AMAT240531P00180000 | 2024-05-20 3:42PM EDT | 180.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 8 | 157 | 49.81% |
| AMAT240531P00185000 | 2024-05-20 10:00AM EDT | 185.00 | 0.06 | 0.05 | 0.39 | -0.04 | -40.00% | 3 | 105 | 53.22% |
| AMAT240531P00187500 | 2024-05-20 10:56AM EDT | 187.50 | 0.06 | 0.04 | 0.08 | -0.08 | -57.14% | 3 | 30 | 42.38% |
| AMAT240531P00190000 | 2024-05-20 12:09PM EDT | 190.00 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 8 | 104 | 39.36% |
| AMAT240531P00192500 | 2024-05-20 11:42AM EDT | 192.50 | 0.10 | 0.05 | 0.11 | -0.15 | -60.00% | 1 | 85 | 38.09% |
| AMAT240531P00195000 | 2024-05-20 3:42PM EDT | 195.00 | 0.12 | 0.08 | 0.14 | -0.32 | -72.73% | 77 | 196 | 36.33% |
| AMAT240531P00197500 | 2024-05-20 3:27PM EDT | 197.50 | 0.18 | 0.16 | 0.19 | -0.45 | -71.43% | 79 | 118 | 34.86% |
| AMAT240531P00200000 | 2024-05-20 3:32PM EDT | 200.00 | 0.26 | 0.25 | 0.27 | -0.67 | -72.04% | 97 | 275 | 33.74% |
| AMAT240531P00202500 | 2024-05-20 3:48PM EDT | 202.50 | 0.37 | 0.36 | 0.39 | -0.91 | -71.09% | 32 | 164 | 32.76% |
| AMAT240531P00205000 | 2024-05-20 3:48PM EDT | 205.00 | 0.55 | 0.54 | 0.58 | -1.40 | -71.79% | 43 | 174 | 32.08% |
| AMAT240531P00207500 | 2024-05-20 3:32PM EDT | 207.50 | 0.82 | 0.82 | 0.90 | -2.12 | -72.11% | 61 | 179 | 32.01% |
| AMAT240531P00210000 | 2024-05-20 3:54PM EDT | 210.00 | 1.20 | 1.23 | 1.30 | -2.56 | -68.09% | 364 | 361 | 31.49% |
| AMAT240531P00212500 | 2024-05-20 3:53PM EDT | 212.50 | 1.79 | 1.80 | 1.87 | -3.36 | -65.24% | 33 | 51 | 31.28% |
| AMAT240531P00215000 | 2024-05-20 3:18PM EDT | 215.00 | 2.58 | 2.55 | 2.65 | -3.62 | -58.39% | 81 | 141 | 31.32% |
| AMAT240531P00217500 | 2024-05-20 3:56PM EDT | 217.50 | 3.60 | 3.50 | 3.65 | -3.20 | -47.06% | 120 | 49 | 31.53% |
| AMAT240531P00220000 | 2024-05-20 3:59PM EDT | 220.00 | 4.70 | 4.60 | 4.85 | -4.80 | -50.53% | 92 | 51 | 31.68% |
| AMAT240531P00222500 | 2024-05-20 3:46PM EDT | 222.50 | 5.99 | 6.00 | 6.25 | -5.46 | -47.69% | 17 | 40 | 31.79% |
| AMAT240531P00225000 | 2024-05-20 10:27AM EDT | 225.00 | 9.44 | 7.55 | 7.85 | -2.77 | -22.69% | 2 | 29 | 31.93% |
| AMAT240531P00227500 | 2024-05-20 10:09AM EDT | 227.50 | 11.39 | 9.40 | 9.70 | -2.81 | -19.79% | 3 | 10 | 32.62% |
| AMAT240531P00230000 | 2024-05-20 12:12PM EDT | 230.00 | 11.00 | 10.40 | 11.75 | -5.37 | -32.80% | 18 | 1 | 33.84% |
