Marchés français ouverture 7 h 31 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 592,86 +4 591,14 (+7,53 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 2024-05-10 1:15PM EDT | 140.00 | 70.04 | 79.35 | 80.85 | 0.00 | - | - | 3 | 88.09% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 165.00 | 39.45 | 54.40 | 55.95 | 0.00 | - | 1 | 1 | 62.70% |
| AMAT240607C00170000 | 2024-05-10 1:16PM EDT | 170.00 | 40.49 | 49.55 | 50.95 | 0.00 | - | - | 1 | 59.77% |
| AMAT240607C00180000 | 2024-05-08 11:10AM EDT | 180.00 | 28.58 | 39.75 | 40.95 | 0.00 | - | 5 | 6 | 50.98% |
| AMAT240607C00185000 | 2024-05-09 12:58PM EDT | 185.00 | 24.30 | 34.60 | 36.00 | 0.00 | - | 2 | 3 | 56.08% |
| AMAT240607C00190000 | 2024-05-17 3:44PM EDT | 190.00 | 22.78 | 29.65 | 31.10 | 0.00 | - | 18 | 97 | 50.61% |
| AMAT240607C00195000 | 2024-05-17 2:35PM EDT | 195.00 | 17.54 | 24.85 | 26.15 | 0.00 | - | 15 | 99 | 44.35% |
| AMAT240607C00200000 | 2024-05-17 2:13PM EDT | 200.00 | 13.00 | 20.30 | 21.75 | 0.00 | - | 5 | 26 | 42.86% |
| AMAT240607C00205000 | 2024-05-20 3:02PM EDT | 205.00 | 15.68 | 15.65 | 16.45 | +0.77 | +5.16% | 16 | 22 | 32.96% |
| AMAT240607C00210000 | 2024-05-20 3:45PM EDT | 210.00 | 12.25 | 12.00 | 12.40 | +5.25 | +75.00% | 26 | 363 | 31.67% |
| AMAT240607C00215000 | 2024-05-20 3:24PM EDT | 215.00 | 8.85 | 8.65 | 8.95 | +4.51 | +103.92% | 91 | 363 | 31.13% |
| AMAT240607C00220000 | 2024-05-20 3:57PM EDT | 220.00 | 6.05 | 5.90 | 6.10 | +3.23 | +114.54% | 190 | 323 | 30.59% |
| AMAT240607C00225000 | 2024-05-20 2:08PM EDT | 225.00 | 3.65 | 3.85 | 3.95 | +1.80 | +97.30% | 132 | 209 | 30.37% |
| AMAT240607C00230000 | 2024-05-20 3:58PM EDT | 230.00 | 2.43 | 2.40 | 2.46 | +1.51 | +164.13% | 107 | 144 | 30.48% |
| AMAT240607C00235000 | 2024-05-20 3:59PM EDT | 235.00 | 1.47 | 1.45 | 1.55 | +0.95 | +182.69% | 175 | 86 | 31.29% |
| AMAT240607C00240000 | 2024-05-20 12:57PM EDT | 240.00 | 0.99 | 0.85 | 0.93 | +0.69 | +230.00% | 25 | 40 | 31.79% |
| AMAT240607C00245000 | 2024-05-17 2:04PM EDT | 245.00 | 0.20 | 0.47 | 0.76 | 0.00 | - | 108 | 28 | 35.03% |
| AMAT240607C00250000 | 2024-05-20 3:44PM EDT | 250.00 | 0.31 | 0.22 | 0.35 | +0.17 | +121.43% | 2 | 10 | 33.55% |
| AMAT240607C00255000 | 2024-05-20 3:40PM EDT | 255.00 | 0.20 | 0.17 | 0.21 | +0.11 | +122.22% | 10 | 373 | 34.28% |
| AMAT240607C00260000 | 2024-05-20 1:02PM EDT | 260.00 | 0.14 | 0.11 | 0.13 | +0.10 | +250.00% | 3 | 12 | 35.16% |
| AMAT240607C00265000 | 2024-05-16 2:26PM EDT | 265.00 | 0.17 | 0.07 | 0.15 | 0.00 | - | 1 | 23 | 39.36% |
| AMAT240607C00270000 | 2024-05-10 9:39AM EDT | 270.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 41.31% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00145000 | 2024-05-16 2:47PM EDT | 145.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 5 | 14 | 87.30% |
| AMAT240607P00155000 | 2024-05-16 2:43PM EDT | 155.00 | 0.10 | 0.04 | 0.46 | 0.00 | - | 9 | 31 | 75.59% |
| AMAT240607P00160000 | 2024-05-16 3:53PM EDT | 160.00 | 0.07 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 68.95% |
| AMAT240607P00165000 | 2024-05-17 1:47PM EDT | 165.00 | 0.04 | 0.01 | 0.47 | 0.00 | - | 12 | 11 | 63.33% |
| AMAT240607P00170000 | 2024-05-15 2:21PM EDT | 170.00 | 0.18 | 0.00 | 0.09 | 0.00 | - | 7 | 18 | 49.90% |
| AMAT240607P00175000 | 2024-05-20 1:23PM EDT | 175.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 4 | 20 | 46.19% |
| AMAT240607P00180000 | 2024-05-20 3:54PM EDT | 180.00 | 0.08 | 0.02 | 0.10 | -0.08 | -50.00% | 7 | 50 | 40.63% |
| AMAT240607P00185000 | 2024-05-20 12:18PM EDT | 185.00 | 0.12 | 0.06 | 0.14 | -0.11 | -47.83% | 11 | 300 | 37.60% |
| AMAT240607P00190000 | 2024-05-20 12:13PM EDT | 190.00 | 0.18 | 0.17 | 0.20 | -0.26 | -59.09% | 45 | 217 | 34.57% |
| AMAT240607P00195000 | 2024-05-20 3:55PM EDT | 195.00 | 0.31 | 0.29 | 0.34 | -0.50 | -61.73% | 50 | 139 | 32.57% |
| AMAT240607P00200000 | 2024-05-20 11:42AM EDT | 200.00 | 0.56 | 0.54 | 0.57 | -1.07 | -65.64% | 95 | 203 | 30.42% |
| AMAT240607P00205000 | 2024-05-20 11:11AM EDT | 205.00 | 1.09 | 1.06 | 1.17 | -1.71 | -61.07% | 12 | 38 | 30.20% |
| AMAT240607P00210000 | 2024-05-20 3:42PM EDT | 210.00 | 2.05 | 2.02 | 2.09 | -2.62 | -56.10% | 129 | 209 | 29.38% |
| AMAT240607P00215000 | 2024-05-20 2:36PM EDT | 215.00 | 3.75 | 3.50 | 3.70 | -3.35 | -47.18% | 47 | 97 | 29.53% |
| AMAT240607P00220000 | 2024-05-20 10:50AM EDT | 220.00 | 6.70 | 5.70 | 5.90 | -3.30 | -33.00% | 16 | 37 | 29.35% |
| AMAT240607P00225000 | 2024-05-16 11:10AM EDT | 225.00 | 12.85 | 8.45 | 8.90 | 0.00 | - | - | 9 | 29.85% |
| AMAT240607P00230000 | 2024-05-13 10:03AM EDT | 230.00 | 23.90 | 12.15 | 12.95 | 0.00 | - | 3 | 3 | 33.08% |
