La bourse ferme dans 1 h 32 min
CAC 40
7 555,98 +52,71 (+0,70 %) Euro Stoxx 50
4 875,05 +35,91 (+0,74 %) Dow Jones
38 500,06 -89,10 (-0,23 %) EUR/USD
1,0717 +0,0008 (+0,08 %) Gold future
2 335,40 -13,70 (-0,58 %) Bitcoin EUR
60 866,02 -1 364,34 (-2,19 %)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:58AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705C00140000 | 2024-06-07 10:33AM EDT | 140.00 | 82.74 | 97.25 | 100.40 | 0.00 | - | 3 | 3 | 146.97% |
| AMAT240705C00160000 | 2024-06-10 10:12AM EDT | 160.00 | 64.55 | 77.40 | 80.50 | 0.00 | - | 1 | 0 | 117.38% |
| AMAT240705C00165000 | 2024-06-14 1:58PM EDT | 165.00 | 73.59 | 72.40 | 75.55 | 0.00 | - | 1 | 2 | 110.28% |
| AMAT240705C00170000 | 2024-06-07 10:35AM EDT | 170.00 | 52.78 | 67.35 | 70.55 | 0.00 | - | 1 | 1 | 102.54% |
| AMAT240705C00195000 | 2024-06-04 10:05AM EDT | 195.00 | 18.22 | 42.90 | 45.35 | 0.00 | - | 1 | 1 | 69.85% |
| AMAT240705C00200000 | 2024-06-10 1:55PM EDT | 200.00 | 29.46 | 37.85 | 40.65 | 0.00 | - | 1 | 4 | 64.33% |
| AMAT240705C00205000 | 2024-06-06 10:05AM EDT | 205.00 | 19.05 | 33.10 | 35.35 | 0.00 | - | 1 | 6 | 57.25% |
| AMAT240705C00210000 | 2024-06-13 12:28PM EDT | 210.00 | 26.52 | 28.30 | 30.15 | 0.00 | - | 3 | 15 | 50.44% |
| AMAT240705C00215000 | 2024-06-10 3:15PM EDT | 215.00 | 16.18 | 23.05 | 24.95 | 0.00 | - | 2 | 37 | 49.07% |
| AMAT240705C00220000 | 2024-06-14 9:41AM EDT | 220.00 | 16.57 | 18.90 | 20.05 | 0.00 | - | 1 | 71 | 42.31% |
| AMAT240705C00225000 | 2024-06-12 1:59PM EDT | 225.00 | 15.67 | 14.15 | 16.30 | 0.00 | - | 13 | 198 | 41.82% |
| AMAT240705C00230000 | 2024-06-14 2:56PM EDT | 230.00 | 11.80 | 11.40 | 12.65 | 0.00 | - | 5 | 151 | 39.92% |
| AMAT240705C00235000 | 2024-06-14 3:58PM EDT | 235.00 | 9.40 | 8.30 | 8.60 | +1.50 | +18.99% | 1 | 179 | 34.32% |
| AMAT240705C00240000 | 2024-06-14 3:51PM EDT | 240.00 | 5.55 | 5.70 | 6.00 | 0.00 | - | 68 | 107 | 33.41% |
| AMAT240705C00245000 | 2024-06-17 9:37AM EDT | 245.00 | 4.30 | 3.90 | 4.15 | +0.28 | +6.97% | 8 | 78 | 33.53% |
| AMAT240705C00250000 | 2024-06-14 2:22PM EDT | 250.00 | 2.54 | 2.46 | 2.63 | 0.00 | - | 3 | 114 | 32.83% |
| AMAT240705C00255000 | 2024-06-14 3:42PM EDT | 255.00 | 1.49 | 1.54 | 1.68 | 0.00 | - | 4 | 68 | 32.97% |
| AMAT240705C00260000 | 2024-06-17 9:33AM EDT | 260.00 | 1.26 | 0.90 | 0.99 | +0.30 | +31.25% | 1 | 19 | 32.69% |
| AMAT240705C00265000 | 2024-06-17 9:42AM EDT | 265.00 | 0.56 | 0.55 | 0.61 | -0.01 | -1.72% | 1 | 26 | 33.13% |
| AMAT240705C00275000 | 2024-06-12 3:26PM EDT | 275.00 | 0.19 | 0.18 | 0.24 | 0.00 | - | 1 | 2 | 34.52% |
| AMAT240705C00290000 | 2024-06-14 1:28PM EDT | 290.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | - | 1 | 40.04% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705P00170000 | 2024-06-14 2:34PM EDT | 170.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 5 | 18 | 71.88% |
| AMAT240705P00175000 | 2024-06-14 2:35PM EDT | 175.00 | 0.07 | 0.07 | 0.50 | 0.00 | - | 7 | 34 | 67.63% |
| AMAT240705P00180000 | 2024-06-14 2:36PM EDT | 180.00 | 0.08 | 0.08 | 0.16 | 0.00 | - | 3 | 22 | 54.69% |
| AMAT240705P00185000 | 2024-06-14 2:34PM EDT | 185.00 | 0.11 | 0.03 | 0.50 | 0.00 | - | 5 | 10 | 56.20% |
| AMAT240705P00190000 | 2024-06-14 1:33PM EDT | 190.00 | 0.08 | 0.04 | 0.50 | 0.00 | - | 3 | 21 | 51.17% |
| AMAT240705P00195000 | 2024-06-12 2:20PM EDT | 195.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 9 | 136 | 41.90% |
| AMAT240705P00200000 | 2024-06-12 2:30PM EDT | 200.00 | 0.16 | 0.08 | 0.19 | 0.00 | - | 30 | 60 | 38.62% |
| AMAT240705P00205000 | 2024-06-17 9:41AM EDT | 205.00 | 0.23 | 0.19 | 0.24 | -0.05 | -17.86% | 2 | 36 | 35.25% |
| AMAT240705P00210000 | 2024-06-17 9:42AM EDT | 210.00 | 0.35 | 0.32 | 0.39 | -0.15 | -23.08% | 1 | 73 | 33.40% |
| AMAT240705P00215000 | 2024-06-14 3:55PM EDT | 215.00 | 0.71 | 0.57 | 0.66 | 0.00 | - | 5 | 43 | 31.89% |
| AMAT240705P00220000 | 2024-06-14 3:53PM EDT | 220.00 | 1.22 | 1.02 | 1.13 | 0.00 | - | 2 | 26 | 30.64% |
| AMAT240705P00225000 | 2024-06-17 9:34AM EDT | 225.00 | 1.72 | 1.84 | 1.95 | -0.45 | -20.74% | 4 | 96 | 29.87% |
| AMAT240705P00230000 | 2024-06-14 12:51PM EDT | 230.00 | 3.52 | 2.99 | 3.15 | 0.00 | - | 3 | 62 | 28.83% |
| AMAT240705P00235000 | 2024-06-14 3:44PM EDT | 235.00 | 5.20 | 4.75 | 5.10 | 0.00 | - | 45 | 68 | 28.83% |
| AMAT240705P00240000 | 2024-06-17 9:42AM EDT | 240.00 | 7.38 | 7.20 | 7.50 | 0.00 | - | 5 | 7 | 27.95% |
| AMAT240705P00250000 | 2024-06-13 12:03PM EDT | 250.00 | 15.90 | 13.05 | 14.70 | 0.00 | - | 5 | 5 | 29.29% |
