La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 345,31 +298,50 (+0,50 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00150000 | 2024-06-12 3:39PM EDT | 150.00 | 86.92 | 97.55 | 98.90 | 0.00 | - | 2 | 4 | 150.88% |
| AMAT240628C00175000 | 2024-06-07 11:13AM EDT | 175.00 | 47.32 | 72.60 | 73.95 | 0.00 | - | 10 | 10 | 111.72% |
| AMAT240628C00180000 | 2024-06-07 2:11PM EDT | 180.00 | 41.71 | 67.70 | 69.00 | 0.00 | - | 12 | 1 | 106.84% |
| AMAT240628C00190000 | 2024-06-03 11:38AM EDT | 190.00 | 23.59 | 57.65 | 59.05 | 0.00 | - | 3 | 9 | 91.31% |
| AMAT240628C00195000 | 2024-06-14 2:51PM EDT | 195.00 | 43.30 | 52.65 | 54.05 | 0.00 | - | 70 | 71 | 83.79% |
| AMAT240628C00200000 | 2024-06-12 9:53AM EDT | 200.00 | 36.32 | 47.70 | 49.05 | 0.00 | - | 12 | 16 | 77.10% |
| AMAT240628C00205000 | 2024-06-13 12:12PM EDT | 205.00 | 31.27 | 42.65 | 44.05 | 0.00 | - | 7 | 16 | 69.09% |
| AMAT240628C00210000 | 2024-06-18 1:20PM EDT | 210.00 | 39.00 | 37.35 | 39.10 | +6.55 | +20.18% | 1 | 63 | 58.55% |
| AMAT240628C00212500 | 2024-06-10 11:02AM EDT | 212.50 | 16.80 | 35.20 | 36.65 | 0.00 | - | - | 0 | 59.96% |
| AMAT240628C00215000 | 2024-06-17 11:14AM EDT | 215.00 | 24.32 | 32.85 | 34.20 | 0.00 | - | 6 | 98 | 58.30% |
| AMAT240628C00217500 | 2024-06-10 1:13PM EDT | 217.50 | 13.24 | 30.35 | 31.70 | 0.00 | - | - | 1 | 54.57% |
| AMAT240628C00220000 | 2024-06-18 10:58AM EDT | 220.00 | 27.07 | 27.95 | 29.25 | +3.57 | +15.19% | 6 | 90 | 52.10% |
| AMAT240628C00222500 | 2024-06-17 1:40PM EDT | 222.50 | 20.60 | 25.45 | 26.80 | 0.00 | - | 4 | 15 | 57.91% |
| AMAT240628C00225000 | 2024-06-18 2:25PM EDT | 225.00 | 22.50 | 22.85 | 24.20 | +3.54 | +18.67% | 7 | 248 | 52.44% |
| AMAT240628C00227500 | 2024-06-17 3:51PM EDT | 227.50 | 16.80 | 20.30 | 22.50 | 0.00 | - | 12 | 31 | 56.52% |
| AMAT240628C00230000 | 2024-06-18 2:22PM EDT | 230.00 | 17.70 | 18.40 | 19.00 | +3.36 | +23.43% | 12 | 365 | 41.68% |
| AMAT240628C00232500 | 2024-06-18 12:13PM EDT | 232.50 | 15.22 | 16.10 | 17.25 | +2.90 | +23.54% | 2 | 32 | 44.81% |
| AMAT240628C00235000 | 2024-06-18 1:54PM EDT | 235.00 | 15.75 | 13.95 | 15.25 | +5.00 | +46.51% | 86 | 271 | 44.28% |
| AMAT240628C00237500 | 2024-06-18 1:35PM EDT | 237.50 | 12.86 | 12.00 | 12.90 | +4.06 | +46.14% | 14 | 224 | 40.36% |
| AMAT240628C00240000 | 2024-06-18 3:59PM EDT | 240.00 | 10.50 | 10.05 | 11.60 | +3.17 | +43.25% | 72 | 535 | 43.47% |
| AMAT240628C00242500 | 2024-06-18 3:18PM EDT | 242.50 | 8.88 | 8.55 | 8.90 | +2.88 | +48.00% | 47 | 83 | 36.16% |
| AMAT240628C00245000 | 2024-06-18 3:27PM EDT | 245.00 | 7.40 | 7.15 | 7.30 | +2.52 | +51.64% | 114 | 203 | 35.50% |
| AMAT240628C00250000 | 2024-06-18 3:59PM EDT | 250.00 | 4.70 | 4.60 | 4.80 | +1.65 | +54.10% | 508 | 293 | 35.41% |
| AMAT240628C00255000 | 2024-06-18 3:31PM EDT | 255.00 | 2.87 | 2.85 | 3.05 | +1.11 | +63.07% | 357 | 69 | 35.91% |
| AMAT240628C00260000 | 2024-06-18 3:46PM EDT | 260.00 | 1.79 | 1.53 | 1.84 | +0.80 | +80.81% | 747 | 136 | 36.30% |
| AMAT240628C00265000 | 2024-06-18 3:46PM EDT | 265.00 | 1.03 | 0.92 | 1.10 | +0.49 | +90.74% | 85 | 18 | 37.11% |
| AMAT240628C00270000 | 2024-06-18 1:30PM EDT | 270.00 | 0.75 | 0.50 | 0.62 | +0.45 | +150.00% | 25 | 8 | 37.57% |
| AMAT240628C00275000 | 2024-06-18 2:10PM EDT | 275.00 | 0.31 | 0.27 | 0.36 | +0.16 | +106.67% | 742 | 22 | 38.53% |
| AMAT240628C00285000 | 2024-06-18 2:57PM EDT | 285.00 | 0.10 | 0.06 | 0.14 | +0.01 | +11.11% | 62 | 10 | 41.41% |
| AMAT240628C00290000 | 2024-06-18 2:03PM EDT | 290.00 | 0.08 | 0.03 | 0.13 | +0.05 | +166.67% | 42 | 23 | 45.22% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00150000 | 2024-06-18 10:43AM EDT | 150.00 | 0.01 | 0.00 | 0.26 | -0.22 | -95.65% | 10 | 13 | 129.10% |
| AMAT240628P00160000 | 2024-06-13 9:30AM EDT | 160.00 | 0.08 | 0.00 | 0.30 | -0.45 | -84.91% | 28 | 5 | 116.21% |
| AMAT240628P00165000 | 2024-05-17 2:20PM EDT | 165.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 9 | 5 | 90.63% |
| AMAT240628P00170000 | 2024-06-14 12:56PM EDT | 170.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 101.66% |
| AMAT240628P00175000 | 2024-06-17 1:39PM EDT | 175.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 7 | 33 | 94.73% |
| AMAT240628P00180000 | 2024-06-13 12:00PM EDT | 180.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 45 | 80.27% |
| AMAT240628P00185000 | 2024-06-14 1:28PM EDT | 185.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 5 | 87 | 81.54% |
| AMAT240628P00190000 | 2024-06-18 10:03AM EDT | 190.00 | 0.06 | 0.00 | 0.31 | +0.02 | +50.00% | 5 | 305 | 75.00% |
| AMAT240628P00195000 | 2024-06-18 2:29PM EDT | 195.00 | 0.04 | 0.02 | 0.32 | -0.04 | -50.00% | 4 | 140 | 69.43% |
| AMAT240628P00200000 | 2024-06-18 2:16PM EDT | 200.00 | 0.07 | 0.05 | 0.33 | +0.03 | +75.00% | 6 | 139 | 64.16% |
| AMAT240628P00202500 | 2024-06-17 1:58PM EDT | 202.50 | 0.08 | 0.03 | 0.33 | 0.00 | - | 10 | 14 | 60.45% |
| AMAT240628P00205000 | 2024-06-18 3:49PM EDT | 205.00 | 0.07 | 0.03 | 0.34 | -0.06 | -46.15% | 171 | 179 | 57.52% |
| AMAT240628P00207500 | 2024-06-10 1:13PM EDT | 207.50 | 0.75 | 0.03 | 0.12 | 0.00 | - | - | 11 | 50.88% |
| AMAT240628P00210000 | 2024-06-18 3:49PM EDT | 210.00 | 0.08 | 0.04 | 0.13 | -0.04 | -33.33% | 140 | 231 | 48.44% |
| AMAT240628P00212500 | 2024-06-18 3:21PM EDT | 212.50 | 0.09 | 0.04 | 0.15 | -0.06 | -40.00% | 6 | 42 | 46.48% |
| AMAT240628P00215000 | 2024-06-18 1:32PM EDT | 215.00 | 0.11 | 0.05 | 0.19 | -0.07 | -38.89% | 26 | 172 | 45.12% |
| AMAT240628P00217500 | 2024-06-18 11:36AM EDT | 217.50 | 0.18 | 0.08 | 0.19 | -0.05 | -21.74% | 7 | 39 | 42.04% |
| AMAT240628P00220000 | 2024-06-18 2:17PM EDT | 220.00 | 0.18 | 0.15 | 0.20 | -0.14 | -43.75% | 58 | 171 | 39.26% |
| AMAT240628P00222500 | 2024-06-18 2:03PM EDT | 222.50 | 0.22 | 0.18 | 0.28 | -0.21 | -48.84% | 23 | 65 | 38.53% |
| AMAT240628P00225000 | 2024-06-18 3:15PM EDT | 225.00 | 0.31 | 0.24 | 0.33 | -0.30 | -49.18% | 63 | 237 | 36.48% |
| AMAT240628P00227500 | 2024-06-18 3:23PM EDT | 227.50 | 0.42 | 0.34 | 0.42 | -0.47 | -52.81% | 22 | 81 | 34.91% |
| AMAT240628P00230000 | 2024-06-18 3:49PM EDT | 230.00 | 0.57 | 0.51 | 0.59 | -0.64 | -52.89% | 110 | 118 | 34.18% |
| AMAT240628P00232500 | 2024-06-18 3:49PM EDT | 232.50 | 0.84 | 0.75 | 0.88 | -0.95 | -53.07% | 40 | 102 | 34.18% |
| AMAT240628P00235000 | 2024-06-18 3:59PM EDT | 235.00 | 1.15 | 1.07 | 1.21 | -1.12 | -49.34% | 395 | 186 | 33.55% |
| AMAT240628P00237500 | 2024-06-18 3:49PM EDT | 237.50 | 1.69 | 1.39 | 1.83 | -1.26 | -42.71% | 226 | 216 | 34.50% |
| AMAT240628P00240000 | 2024-06-18 3:53PM EDT | 240.00 | 2.19 | 2.14 | 2.47 | -1.86 | -45.93% | 328 | 85 | 34.31% |
| AMAT240628P00242500 | 2024-06-18 3:28PM EDT | 242.50 | 3.15 | 2.80 | 3.10 | -2.00 | -38.83% | 467 | 53 | 33.05% |
| AMAT240628P00245000 | 2024-06-18 3:59PM EDT | 245.00 | 3.96 | 3.90 | 4.10 | -2.54 | -39.08% | 84 | 33 | 33.18% |
| AMAT240628P00250000 | 2024-06-18 3:48PM EDT | 250.00 | 6.45 | 6.40 | 6.60 | -3.15 | -32.81% | 41 | 25 | 33.14% |
| AMAT240628P00260000 | 2024-06-12 2:31PM EDT | 260.00 | 22.80 | 13.25 | 13.95 | 0.00 | - | - | 1 | 35.82% |
