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
60 118,24 +356,21 (+0,60 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816C00125000 | 2024-06-21 9:53AM EDT | 125.00 | 109.80 | 109.35 | 113.65 | +22.14 | +25.26% | 1 | 2 | 93.99% |
| AMAT240816C00170000 | 2024-06-21 11:51AM EDT | 170.00 | 68.83 | 65.00 | 69.05 | +1.62 | +2.41% | 1 | 1 | 58.62% |
| AMAT240816C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 43.15 | 55.30 | 59.35 | 0.00 | - | 3 | 73 | 52.59% |
| AMAT240816C00185000 | 2024-06-03 3:37PM EDT | 185.00 | 32.88 | 50.60 | 54.90 | 0.00 | - | 60 | 61 | 51.23% |
| AMAT240816C00190000 | 2024-06-20 12:35PM EDT | 190.00 | 52.60 | 45.95 | 50.20 | 0.00 | - | 6 | 145 | 59.65% |
| AMAT240816C00195000 | 2024-06-10 9:57AM EDT | 195.00 | 33.09 | 41.35 | 45.65 | 0.00 | - | - | 3 | 56.73% |
| AMAT240816C00200000 | 2024-06-21 3:29PM EDT | 200.00 | 39.00 | 38.70 | 40.30 | -5.21 | -11.78% | 306 | 146 | 50.32% |
| AMAT240816C00210000 | 2024-06-21 2:09PM EDT | 210.00 | 30.71 | 30.10 | 31.35 | -6.04 | -16.44% | 2 | 49 | 44.43% |
| AMAT240816C00220000 | 2024-06-21 9:30AM EDT | 220.00 | 24.45 | 22.35 | 23.55 | -2.80 | -10.28% | 2 | 151 | 40.99% |
| AMAT240816C00230000 | 2024-06-21 3:48PM EDT | 230.00 | 17.26 | 17.00 | 17.30 | -3.44 | -16.62% | 43 | 242 | 39.73% |
| AMAT240816C00240000 | 2024-06-21 3:54PM EDT | 240.00 | 12.46 | 11.95 | 12.25 | -2.81 | -18.40% | 350 | 2,168 | 38.88% |
| AMAT240816C00250000 | 2024-06-21 3:41PM EDT | 250.00 | 8.40 | 8.15 | 8.35 | -2.49 | -22.87% | 180 | 1,478 | 38.25% |
| AMAT240816C00260000 | 2024-06-21 3:36PM EDT | 260.00 | 5.50 | 5.40 | 5.55 | -2.10 | -27.63% | 145 | 780 | 38.00% |
| AMAT240816C00270000 | 2024-06-21 2:11PM EDT | 270.00 | 3.50 | 3.45 | 3.60 | -2.05 | -36.94% | 72 | 137 | 37.92% |
| AMAT240816C00280000 | 2024-06-21 3:48PM EDT | 280.00 | 2.29 | 2.18 | 2.27 | -1.46 | -38.93% | 19 | 84 | 37.87% |
| AMAT240816C00290000 | 2024-06-21 3:17PM EDT | 290.00 | 1.44 | 1.35 | 1.44 | -0.77 | -34.84% | 263 | 317 | 38.14% |
| AMAT240816C00300000 | 2024-06-21 10:42AM EDT | 300.00 | 0.97 | 0.82 | 0.90 | -0.46 | -32.17% | 5 | 54 | 38.38% |
| AMAT240816C00310000 | 2024-06-21 3:18PM EDT | 310.00 | 0.60 | 0.50 | 0.59 | -1.14 | -65.52% | 11 | 27 | 39.06% |
| AMAT240816C00320000 | 2024-06-20 10:08AM EDT | 320.00 | 0.83 | 0.31 | 0.39 | 0.00 | - | 5 | 7 | 39.75% |
| AMAT240816C00330000 | 2024-06-21 12:02PM EDT | 330.00 | 0.29 | 0.03 | 0.27 | -0.43 | -59.72% | 10 | 68 | 40.65% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816P00140000 | 2024-06-18 2:35PM EDT | 140.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 11 | 103 | 53.52% |
| AMAT240816P00145000 | 2024-06-14 3:58PM EDT | 145.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | - | 20 | 50.49% |
| AMAT240816P00150000 | 2024-06-12 3:37PM EDT | 150.00 | 0.13 | 0.06 | 0.42 | 0.00 | - | - | 0 | 54.15% |
| AMAT240816P00155000 | 2024-06-06 2:02PM EDT | 155.00 | 0.34 | 0.07 | 0.45 | 0.00 | - | - | 2 | 51.27% |
| AMAT240816P00160000 | 2024-06-21 1:58PM EDT | 160.00 | 0.18 | 0.14 | 0.22 | 0.00 | - | 1 | 7 | 46.63% |
| AMAT240816P00165000 | 2024-06-18 12:36PM EDT | 165.00 | 0.19 | 0.19 | 0.28 | 0.00 | - | 4 | 7 | 44.97% |
| AMAT240816P00170000 | 2024-06-20 10:14AM EDT | 170.00 | 0.30 | 0.27 | 0.35 | 0.00 | - | 62 | 65 | 43.19% |
| AMAT240816P00175000 | 2024-06-18 1:12PM EDT | 175.00 | 0.31 | 0.37 | 0.46 | 0.00 | - | 3 | 18 | 41.80% |
| AMAT240816P00180000 | 2024-06-18 9:37AM EDT | 180.00 | 0.45 | 0.52 | 0.61 | 0.00 | - | 1 | 30 | 40.53% |
| AMAT240816P00185000 | 2024-06-21 9:37AM EDT | 185.00 | 0.85 | 0.72 | 0.81 | +0.12 | +16.44% | 1 | 89 | 39.33% |
| AMAT240816P00190000 | 2024-06-21 2:30PM EDT | 190.00 | 1.05 | 1.00 | 1.07 | +0.10 | +10.53% | 11 | 191 | 38.14% |
| AMAT240816P00195000 | 2024-06-20 1:51PM EDT | 195.00 | 1.80 | 1.39 | 1.49 | +0.45 | +33.33% | 5 | 147 | 37.54% |
| AMAT240816P00200000 | 2024-06-21 1:37PM EDT | 200.00 | 1.94 | 1.91 | 2.00 | +0.30 | +18.29% | 23 | 373 | 36.72% |
| AMAT240816P00210000 | 2024-06-21 3:48PM EDT | 210.00 | 3.50 | 3.45 | 3.65 | +0.40 | +12.90% | 140 | 509 | 35.82% |
| AMAT240816P00220000 | 2024-06-21 3:52PM EDT | 220.00 | 5.95 | 6.00 | 6.20 | +0.40 | +7.21% | 28 | 228 | 34.93% |
| AMAT240816P00230000 | 2024-06-21 3:20PM EDT | 230.00 | 9.74 | 9.70 | 9.90 | +1.34 | +15.95% | 30 | 378 | 34.18% |
| AMAT240816P00240000 | 2024-06-21 2:31PM EDT | 240.00 | 14.51 | 14.60 | 14.85 | +1.23 | +9.26% | 78 | 346 | 33.47% |
| AMAT240816P00250000 | 2024-06-21 1:36PM EDT | 250.00 | 20.85 | 20.75 | 21.05 | +2.15 | +11.50% | 16 | 112 | 32.78% |
| AMAT240816P00260000 | 2024-06-21 11:00AM EDT | 260.00 | 27.47 | 27.20 | 29.30 | +2.27 | +9.01% | 3 | 40 | 35.24% |
| AMAT240816P00270000 | 2024-06-20 10:09AM EDT | 270.00 | 30.40 | 35.45 | 38.55 | 0.00 | - | 80 | 162 | 39.32% |
