La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 111,34 +317,84 (+0,53 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726C00200000 | 2024-06-10 10:08AM EDT | 200.00 | 27.10 | 35.35 | 38.35 | 0.00 | - | - | 1 | 52.62% |
| AMAT240726C00205000 | 2024-06-12 1:55PM EDT | 205.00 | 35.00 | 31.75 | 33.75 | 0.00 | - | - | 1 | 49.38% |
| AMAT240726C00210000 | 2024-06-14 3:54PM EDT | 210.00 | 29.79 | 27.05 | 30.05 | 0.00 | - | 1 | 3 | 50.17% |
| AMAT240726C00220000 | 2024-06-20 9:44AM EDT | 220.00 | 29.10 | 19.20 | 20.45 | 0.00 | - | 1 | 5 | 39.43% |
| AMAT240726C00225000 | 2024-06-21 9:43AM EDT | 225.00 | 16.85 | 16.00 | 16.70 | -0.90 | -5.07% | 1 | 15 | 37.65% |
| AMAT240726C00230000 | 2024-06-21 3:27PM EDT | 230.00 | 13.20 | 12.85 | 13.20 | -3.64 | -21.62% | 12 | 48 | 35.74% |
| AMAT240726C00235000 | 2024-06-21 3:08PM EDT | 235.00 | 10.25 | 9.10 | 10.45 | -4.04 | -28.27% | 169 | 26 | 35.27% |
| AMAT240726C00240000 | 2024-06-21 3:04PM EDT | 240.00 | 7.83 | 7.75 | 9.05 | -3.49 | -30.83% | 105 | 52 | 38.15% |
| AMAT240726C00245000 | 2024-06-21 12:14PM EDT | 245.00 | 6.88 | 5.85 | 6.10 | -2.09 | -23.30% | 4 | 51 | 34.34% |
| AMAT240726C00250000 | 2024-06-21 3:12PM EDT | 250.00 | 4.50 | 3.40 | 6.45 | -2.42 | -34.97% | 21 | 55 | 41.41% |
| AMAT240726C00255000 | 2024-06-21 9:36AM EDT | 255.00 | 3.25 | 3.15 | 3.40 | -2.07 | -38.91% | 3 | 28 | 34.31% |
| AMAT240726C00260000 | 2024-06-21 10:02AM EDT | 260.00 | 2.86 | 2.09 | 4.45 | -1.19 | -29.38% | 18 | 32 | 43.46% |
| AMAT240726C00265000 | 2024-06-20 3:38PM EDT | 265.00 | 3.07 | 1.64 | 1.78 | 0.00 | - | 14 | 23 | 34.38% |
| AMAT240726C00270000 | 2024-06-20 9:49AM EDT | 270.00 | 3.10 | 1.15 | 1.28 | 0.00 | - | 2 | 9 | 34.57% |
| AMAT240726C00275000 | 2024-06-18 1:02PM EDT | 275.00 | 3.20 | 0.80 | 0.92 | 0.00 | - | 8 | 7 | 34.85% |
| AMAT240726C00290000 | 2024-06-20 10:03AM EDT | 290.00 | 0.90 | 0.26 | 0.35 | 0.00 | - | 1 | 7 | 36.06% |
| AMAT240726C00300000 | 2024-06-21 11:20AM EDT | 300.00 | 0.20 | 0.01 | 0.20 | +0.03 | +17.65% | 15 | 1 | 37.31% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726P00115000 | 2024-06-14 1:25PM EDT | 115.00 | 0.43 | 0.00 | 0.48 | 0.00 | - | - | 2 | 104.10% |
| AMAT240726P00170000 | 2024-06-07 2:11PM EDT | 170.00 | 0.29 | 0.00 | 2.23 | 0.00 | - | 12 | 1 | 68.12% |
| AMAT240726P00175000 | 2024-06-17 12:45PM EDT | 175.00 | 0.14 | 0.00 | 2.25 | 0.00 | - | 6 | 9 | 63.26% |
| AMAT240726P00180000 | 2024-06-13 2:18PM EDT | 180.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 6 | 2 | 40.53% |
| AMAT240726P00185000 | 2024-06-17 12:45PM EDT | 185.00 | 0.23 | 0.16 | 0.25 | 0.00 | - | 6 | 9 | 39.89% |
| AMAT240726P00190000 | 2024-06-21 9:37AM EDT | 190.00 | 0.32 | 0.25 | 0.34 | +0.06 | +23.08% | 1 | 5 | 38.09% |
| AMAT240726P00195000 | 2024-06-18 12:06PM EDT | 195.00 | 0.27 | 0.39 | 0.48 | 0.00 | - | 10 | 12 | 36.50% |
| AMAT240726P00200000 | 2024-06-21 1:47PM EDT | 200.00 | 0.65 | 0.59 | 0.70 | +0.21 | +47.73% | 21 | 22 | 35.21% |
| AMAT240726P00205000 | 2024-06-21 3:16PM EDT | 205.00 | 0.94 | 0.91 | 1.02 | +0.29 | +44.62% | 306 | 9 | 33.99% |
| AMAT240726P00210000 | 2024-06-21 9:34AM EDT | 210.00 | 1.45 | 1.40 | 1.65 | +0.15 | +11.54% | 3 | 37 | 33.99% |
| AMAT240726P00215000 | 2024-06-21 10:03AM EDT | 215.00 | 2.58 | 2.11 | 2.86 | +0.96 | +59.26% | 1 | 56 | 35.60% |
| AMAT240726P00220000 | 2024-06-21 2:37PM EDT | 220.00 | 3.30 | 3.15 | 5.40 | +0.58 | +21.32% | 12 | 79 | 40.92% |
| AMAT240726P00225000 | 2024-06-21 2:08PM EDT | 225.00 | 4.80 | 4.50 | 5.70 | +1.02 | +26.98% | 5 | 64 | 35.40% |
| AMAT240726P00230000 | 2024-06-20 3:17PM EDT | 230.00 | 6.35 | 6.25 | 7.50 | +1.05 | +19.81% | 21 | 71 | 34.71% |
| AMAT240726P00235000 | 2024-06-21 3:55PM EDT | 235.00 | 8.70 | 8.45 | 10.75 | +1.80 | +26.09% | 220 | 69 | 37.72% |
| AMAT240726P00240000 | 2024-06-21 3:04PM EDT | 240.00 | 11.10 | 11.10 | 12.55 | +1.78 | +19.10% | 181 | 43 | 34.38% |
| AMAT240726P00245000 | 2024-06-18 12:11PM EDT | 245.00 | 9.15 | 14.15 | 16.50 | 0.00 | - | 12 | 13 | 37.27% |
| AMAT240726P00250000 | 2024-06-14 10:32AM EDT | 250.00 | 18.75 | 16.35 | 18.90 | 0.00 | - | - | 1 | 33.22% |
