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
1,0874 +0,0005 (+0,04 %) Gold future
2 420,70 +35,20 (+1,48 %) Bitcoin EUR
61 564,88 +1 566,06 (+2,61 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00037500 | 2024-04-22 9:57AM EDT | 37.50 | 152.27 | 173.90 | 175.30 | 0.00 | - | 1 | 0 | 184.38% |
| AMAT240621C00040000 | 2024-05-06 2:24PM EDT | 40.00 | 168.04 | 170.60 | 172.45 | 0.00 | - | 5 | 5 | 246.09% |
| AMAT240621C00050000 | 2023-01-17 2:06PM EDT | 50.00 | 62.80 | 69.05 | 72.25 | 0.00 | - | 5 | 11 | 0.00% |
| AMAT240621C00055000 | 2023-11-01 9:30AM EDT | 55.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00060000 | 2024-05-06 3:21PM EDT | 60.00 | 148.20 | 151.45 | 152.80 | 0.00 | - | 1 | 4 | 146.09% |
| AMAT240621C00065000 | 2023-07-10 12:21PM EDT | 65.00 | 77.95 | 81.75 | 83.45 | 0.00 | - | 5 | 13 | 0.00% |
| AMAT240621C00067500 | 2023-07-10 12:21PM EDT | 67.50 | 75.85 | 79.55 | 81.10 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT240621C00070000 | 2024-05-03 11:23AM EDT | 70.00 | 133.91 | 140.45 | 142.45 | 0.00 | - | 2 | 15 | 165.82% |
| AMAT240621C00072500 | 2023-11-21 4:37PM EDT | 72.50 | 78.35 | 89.80 | 91.30 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240621C00075000 | 2023-06-01 10:11AM EDT | 75.00 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMAT240621C00077500 | 2023-08-17 12:00PM EDT | 77.50 | 64.40 | 63.35 | 64.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240621C00080000 | 2024-02-16 3:57PM EDT | 80.00 | 121.88 | 117.50 | 121.85 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT240621C00082500 | 2023-11-16 10:32AM EDT | 82.50 | 76.28 | 80.75 | 81.95 | 0.00 | - | 54 | 57 | 0.00% |
| AMAT240621C00085000 | 2024-05-06 11:52AM EDT | 85.00 | 122.90 | 125.50 | 127.50 | 0.00 | - | 3 | 31 | 141.21% |
| AMAT240621C00087500 | 2024-02-29 2:24PM EDT | 87.50 | 113.98 | 117.55 | 121.40 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 90.00 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 0.00% |
| AMAT240621C00092500 | 2024-04-10 10:28AM EDT | 92.50 | 118.20 | 116.05 | 118.10 | 0.00 | - | 1 | 41 | 0.00% |
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 95.00 | 113.07 | 108.90 | 110.15 | 0.00 | - | 4 | 32 | 0.00% |
| AMAT240621C00097500 | 2023-10-26 12:41PM EDT | 97.50 | 39.85 | 55.70 | 56.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621C00100000 | 2024-03-27 11:28AM EDT | 100.00 | 106.31 | 101.90 | 103.50 | 0.00 | - | 1 | 63 | 0.00% |
| AMAT240621C00105000 | 2024-05-07 9:36AM EDT | 105.00 | 104.35 | 105.65 | 107.60 | 0.00 | - | 1 | 59 | 114.94% |
| AMAT240621C00110000 | 2024-05-16 11:44AM EDT | 110.00 | 107.70 | 100.75 | 102.85 | 0.00 | - | 8 | 219 | 115.67% |
| AMAT240621C00115000 | 2024-05-14 10:55AM EDT | 115.00 | 93.47 | 96.65 | 98.10 | 0.00 | - | 2 | 340 | 92.87% |
| AMAT240621C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 90.09 | 90.90 | 93.70 | 0.00 | - | 1 | 570 | 83.40% |
| AMAT240621C00125000 | 2024-05-15 2:12PM EDT | 125.00 | 92.02 | 86.60 | 88.20 | 0.00 | - | 7 | 499 | 82.52% |
| AMAT240621C00130000 | 2024-05-10 11:36AM EDT | 130.00 | 80.00 | 80.80 | 82.80 | 0.00 | - | 1 | 928 | 88.43% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 135.00 | 62.39 | 76.00 | 77.80 | 0.00 | - | 8 | 345 | 82.57% |
| AMAT240621C00140000 | 2024-05-10 9:30AM EDT | 140.00 | 69.55 | 70.80 | 72.80 | 0.00 | - | 1 | 604 | 76.86% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 145.00 | 51.00 | 65.80 | 67.85 | 0.00 | - | 4 | 951 | 72.27% |
| AMAT240621C00150000 | 2024-05-17 3:24PM EDT | 150.00 | 63.07 | 61.20 | 62.80 | -1.78 | -2.74% | 17 | 589 | 65.92% |
| AMAT240621C00155000 | 2024-05-17 12:20PM EDT | 155.00 | 59.00 | 56.00 | 57.95 | +7.33 | +14.19% | 1 | 1,252 | 63.11% |
| AMAT240621C00160000 | 2024-05-17 1:29PM EDT | 160.00 | 52.95 | 51.85 | 53.40 | -5.03 | -8.68% | 1 | 2,114 | 52.54% |
| AMAT240621C00165000 | 2024-05-13 10:47AM EDT | 165.00 | 53.45 | 46.15 | 48.00 | +11.33 | +26.90% | 1 | 1,702 | 53.32% |
| AMAT240621C00170000 | 2024-05-17 12:53PM EDT | 170.00 | 43.91 | 41.00 | 43.40 | -1.59 | -3.49% | 5 | 791 | 52.69% |
| AMAT240621C00175000 | 2024-05-17 2:27PM EDT | 175.00 | 36.75 | 36.30 | 39.10 | -6.29 | -14.61% | 16 | 1,213 | 53.41% |
| AMAT240621C00180000 | 2024-05-17 1:46PM EDT | 180.00 | 33.00 | 30.90 | 33.55 | -3.69 | -10.06% | 23 | 1,264 | 43.29% |
| AMAT240621C00185000 | 2024-05-17 2:16PM EDT | 185.00 | 27.00 | 26.70 | 27.90 | -4.63 | -14.64% | 318 | 1,808 | 32.22% |
| AMAT240621C00190000 | 2024-05-17 2:41PM EDT | 190.00 | 22.93 | 22.35 | 23.85 | -3.58 | -13.50% | 12 | 958 | 34.56% |
| AMAT240621C00195000 | 2024-05-17 12:34PM EDT | 195.00 | 20.50 | 18.30 | 19.65 | -2.80 | -12.02% | 13 | 1,448 | 33.45% |
| AMAT240621C00200000 | 2024-05-17 2:58PM EDT | 200.00 | 15.60 | 14.80 | 15.15 | -2.95 | -15.90% | 43 | 1,757 | 29.60% |
| AMAT240621C00210000 | 2024-05-17 3:49PM EDT | 210.00 | 8.70 | 8.55 | 8.70 | -3.50 | -28.69% | 322 | 3,705 | 28.80% |
| AMAT240621C00220000 | 2024-05-17 3:47PM EDT | 220.00 | 4.60 | 4.25 | 4.45 | -2.70 | -36.99% | 940 | 2,117 | 28.74% |
| AMAT240621C00230000 | 2024-05-17 3:48PM EDT | 230.00 | 1.97 | 1.88 | 1.94 | -2.03 | -50.75% | 633 | 1,814 | 28.38% |
| AMAT240621C00240000 | 2024-05-17 3:48PM EDT | 240.00 | 0.78 | 0.72 | 0.78 | -1.32 | -62.86% | 2,130 | 1,549 | 28.59% |
| AMAT240621C00250000 | 2024-05-17 3:45PM EDT | 250.00 | 0.30 | 0.26 | 0.30 | -0.68 | -69.39% | 560 | 1,356 | 29.10% |
| AMAT240621C00260000 | 2024-05-17 3:37PM EDT | 260.00 | 0.10 | 0.10 | 0.15 | -0.34 | -77.27% | 87 | 510 | 30.96% |
| AMAT240621C00270000 | 2024-05-17 2:26PM EDT | 270.00 | 0.04 | 0.03 | 0.56 | -0.11 | -73.33% | 40 | 364 | 44.34% |
| AMAT240621C00280000 | 2024-05-17 2:40PM EDT | 280.00 | 0.01 | 0.00 | 0.98 | -0.11 | -91.67% | 9 | 430 | 55.27% |
| AMAT240621C00290000 | 2024-05-17 12:57PM EDT | 290.00 | 0.02 | 0.01 | 0.53 | -0.08 | -80.00% | 1 | 295 | 53.93% |
| AMAT240621C00300000 | 2024-05-16 3:58PM EDT | 300.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 11 | 292 | 44.92% |
| AMAT240621C00310000 | 2024-05-16 3:41PM EDT | 310.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 1,526 | 39.84% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00037500 | 2024-04-23 9:30AM EDT | 37.50 | 0.21 | 0.00 | 0.45 | 0.00 | - | 1 | 425 | 238.87% |
| AMAT240621P00040000 | 2023-10-12 1:52PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 43 | 202.34% |
| AMAT240621P00042500 | 2023-10-09 10:07AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| AMAT240621P00045000 | 2023-11-13 3:16PM EDT | 45.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 10 | 198.05% |
| AMAT240621P00047500 | 2024-04-22 10:15AM EDT | 47.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 10 | 210.16% |
| AMAT240621P00050000 | 2024-05-09 11:31AM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 119 | 137.50% |
| AMAT240621P00055000 | 2024-04-01 11:54AM EDT | 55.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 108 | 173.83% |
| AMAT240621P00060000 | 2024-05-14 9:46AM EDT | 60.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 5 | 77 | 175.78% |
| AMAT240621P00065000 | 2024-05-14 9:46AM EDT | 65.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 133 | 183.01% |
| AMAT240621P00067500 | 2024-01-17 11:07AM EDT | 67.50 | 0.18 | 0.00 | 0.26 | 0.00 | - | 2 | 108 | 149.22% |
| AMAT240621P00070000 | 2024-04-22 10:16AM EDT | 70.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 7 | 159 | 135.94% |
| AMAT240621P00072500 | 2024-04-15 1:36PM EDT | 72.50 | 0.02 | 0.00 | 0.61 | 0.00 | - | 10 | 20 | 156.54% |
| AMAT240621P00075000 | 2024-03-27 12:50PM EDT | 75.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 8 | 42 | 139.06% |
| AMAT240621P00077500 | 2024-01-29 11:18AM EDT | 77.50 | 0.11 | 0.03 | 0.28 | 0.00 | - | 2 | 66 | 134.77% |
| AMAT240621P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 207 | 118.36% |
| AMAT240621P00082500 | 2024-02-05 11:56AM EDT | 82.50 | 0.12 | 0.00 | 0.41 | 0.00 | - | 2 | 607 | 131.54% |
| AMAT240621P00085000 | 2024-03-28 2:32PM EDT | 85.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 1,424 | 124.61% |
| AMAT240621P00087500 | 2024-02-20 1:03PM EDT | 87.50 | 0.18 | 0.03 | 0.49 | 0.00 | - | 2 | 94 | 127.93% |
| AMAT240621P00090000 | 2024-04-29 12:30PM EDT | 90.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 10 | 2,835 | 123.05% |
| AMAT240621P00092500 | 2024-03-06 10:30AM EDT | 92.50 | 0.18 | 0.01 | 0.05 | 0.00 | - | 8 | 434 | 93.75% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 95.00 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 117.19% |
| AMAT240621P00097500 | 2024-03-04 4:37PM EDT | 97.50 | 0.11 | 0.02 | 0.55 | 0.00 | - | 2 | 598 | 114.84% |
| AMAT240621P00100000 | 2024-05-13 12:56PM EDT | 100.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 1 | 1,055 | 114.55% |
| AMAT240621P00105000 | 2024-05-10 11:02AM EDT | 105.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1,191 | 102.93% |
| AMAT240621P00110000 | 2024-04-29 10:18AM EDT | 110.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 7 | 2,150 | 85.94% |
| AMAT240621P00115000 | 2024-05-17 3:44PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 1,325 | 66.41% |
| AMAT240621P00120000 | 2024-04-29 10:12AM EDT | 120.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 9 | 2,133 | 63.28% |
| AMAT240621P00125000 | 2024-05-14 12:29PM EDT | 125.00 | 0.05 | 0.01 | 0.43 | 0.00 | - | 1 | 3,092 | 78.13% |
| AMAT240621P00130000 | 2024-05-13 10:20AM EDT | 130.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 21 | 1,876 | 76.32% |
| AMAT240621P00135000 | 2024-05-16 2:03PM EDT | 135.00 | 0.01 | 0.00 | 0.89 | -0.40 | -97.56% | 1 | 1,881 | 75.78% |
| AMAT240621P00140000 | 2024-05-15 10:53AM EDT | 140.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 2,494 | 50.78% |
| AMAT240621P00145000 | 2024-05-17 12:25PM EDT | 145.00 | 0.06 | 0.02 | 0.18 | -0.04 | -40.00% | 2 | 1,706 | 52.25% |
| AMAT240621P00150000 | 2024-05-17 12:37PM EDT | 150.00 | 0.06 | 0.00 | 0.11 | -0.05 | -45.45% | 3 | 1,943 | 48.63% |
| AMAT240621P00155000 | 2024-05-17 3:36PM EDT | 155.00 | 0.06 | 0.03 | 0.51 | -0.07 | -53.85% | 1 | 1,264 | 50.83% |
| AMAT240621P00160000 | 2024-05-17 3:36PM EDT | 160.00 | 0.08 | 0.06 | 0.12 | -0.09 | -52.94% | 31 | 1,748 | 41.02% |
| AMAT240621P00165000 | 2024-05-17 3:31PM EDT | 165.00 | 0.10 | 0.10 | 0.16 | -0.13 | -56.52% | 50 | 985 | 38.67% |
| AMAT240621P00170000 | 2024-05-17 3:43PM EDT | 170.00 | 0.17 | 0.16 | 0.19 | -0.14 | -42.42% | 55 | 767 | 35.55% |
| AMAT240621P00175000 | 2024-05-17 3:34PM EDT | 175.00 | 0.24 | 0.23 | 0.27 | -0.23 | -48.94% | 127 | 1,714 | 33.50% |
| AMAT240621P00180000 | 2024-05-17 3:34PM EDT | 180.00 | 0.39 | 0.38 | 0.44 | -0.33 | -45.83% | 142 | 1,580 | 32.28% |
| AMAT240621P00185000 | 2024-05-17 3:43PM EDT | 185.00 | 0.62 | 0.62 | 0.68 | -0.47 | -43.12% | 289 | 2,447 | 30.76% |
| AMAT240621P00190000 | 2024-05-17 3:51PM EDT | 190.00 | 1.10 | 1.07 | 1.10 | -0.57 | -34.13% | 360 | 1,411 | 29.74% |
| AMAT240621P00195000 | 2024-05-17 3:28PM EDT | 195.00 | 1.69 | 1.73 | 1.81 | -0.81 | -32.40% | 377 | 946 | 29.15% |
| AMAT240621P00200000 | 2024-05-17 3:43PM EDT | 200.00 | 2.73 | 2.83 | 2.92 | -1.02 | -27.20% | 727 | 1,578 | 28.89% |
| AMAT240621P00210000 | 2024-05-17 3:48PM EDT | 210.00 | 6.30 | 6.45 | 6.60 | -0.92 | -12.74% | 769 | 1,346 | 28.74% |
| AMAT240621P00220000 | 2024-05-17 3:12PM EDT | 220.00 | 11.90 | 12.20 | 12.40 | -0.50 | -4.03% | 154 | 483 | 28.87% |
| AMAT240621P00230000 | 2024-05-17 9:38AM EDT | 230.00 | 15.12 | 19.50 | 20.65 | -2.88 | -16.00% | 1 | 40 | 32.50% |
| AMAT240621P00240000 | 2024-05-17 11:33AM EDT | 240.00 | 27.00 | 28.00 | 29.65 | +0.80 | +3.05% | 41 | 72 | 35.76% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 250.00 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 70.79% |
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 270.00 | 74.50 | 56.95 | 59.20 | 0.00 | - | 1 | 0 | 52.81% |
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 280.00 | 83.98 | 67.05 | 69.15 | 0.00 | - | 1 | 0 | 58.08% |
