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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 470,42 +1 381,39 (+2,30 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 75.00 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT240920C00080000 | 2024-05-17 12:58PM EDT | 80.00 | 133.75 | 131.70 | 134.55 | +57.55 | +75.52% | 1 | 3 | 92.87% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 85.00 | 126.31 | 109.30 | 110.80 | 0.00 | - | 2 | 13 | 0.00% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 95.00 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT240920C00100000 | 2024-05-08 2:34PM EDT | 100.00 | 107.60 | 112.10 | 115.00 | 0.00 | - | 2 | 12 | 78.66% |
| AMAT240920C00105000 | 2024-05-14 10:24AM EDT | 105.00 | 105.10 | 107.20 | 109.15 | 0.00 | - | 4 | 15 | 69.87% |
| AMAT240920C00110000 | 2024-05-07 10:53AM EDT | 110.00 | 100.55 | 102.35 | 104.55 | 0.00 | - | 2 | 5 | 68.85% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 115.00 | 101.99 | 75.25 | 79.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 120.00 | 77.63 | 92.55 | 95.55 | 0.00 | - | 7 | 7 | 66.10% |
| AMAT240920C00125000 | 2024-05-13 3:37PM EDT | 125.00 | 83.63 | 87.80 | 90.10 | 0.00 | - | 1 | 14 | 61.35% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 130.00 | 86.67 | 83.00 | 85.35 | 0.00 | - | 1 | 31 | 59.17% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 135.00 | 73.89 | 65.70 | 67.15 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 140.00 | 57.92 | 73.25 | 75.35 | 0.00 | - | 1 | 51 | 52.56% |
| AMAT240920C00145000 | 2024-05-16 3:11PM EDT | 145.00 | 73.80 | 68.50 | 71.60 | 0.00 | - | 10 | 69 | 53.08% |
| AMAT240920C00150000 | 2024-05-17 1:26PM EDT | 150.00 | 65.40 | 63.90 | 66.25 | -3.60 | -5.22% | 1 | 56 | 54.87% |
| AMAT240920C00155000 | 2024-05-17 11:02AM EDT | 155.00 | 62.80 | 59.65 | 60.80 | -2.70 | -4.12% | 2 | 143 | 49.15% |
| AMAT240920C00160000 | 2024-05-17 1:37PM EDT | 160.00 | 55.94 | 55.25 | 57.10 | +13.01 | +30.31% | 3 | 76 | 50.46% |
| AMAT240920C00165000 | 2024-05-16 9:57AM EDT | 165.00 | 53.80 | 50.70 | 51.75 | -3.41 | -5.96% | 1 | 701 | 45.39% |
| AMAT240920C00170000 | 2024-05-16 10:15AM EDT | 170.00 | 52.34 | 46.75 | 48.35 | 0.00 | - | 3 | 71 | 46.84% |
| AMAT240920C00175000 | 2024-05-17 3:26PM EDT | 175.00 | 43.33 | 42.25 | 43.25 | -4.37 | -9.16% | 1 | 196 | 42.62% |
| AMAT240920C00180000 | 2024-05-17 3:02PM EDT | 180.00 | 39.00 | 37.70 | 39.60 | -2.50 | -6.02% | 45 | 287 | 42.47% |
| AMAT240920C00185000 | 2024-05-16 11:35AM EDT | 185.00 | 40.02 | 34.65 | 36.30 | 0.00 | - | 11 | 107 | 42.76% |
| AMAT240920C00190000 | 2024-05-17 9:51AM EDT | 190.00 | 32.19 | 31.10 | 32.25 | -3.81 | -10.58% | 2 | 196 | 40.77% |
| AMAT240920C00195000 | 2024-05-17 2:28PM EDT | 195.00 | 27.19 | 26.85 | 29.20 | -5.86 | -17.73% | 4 | 271 | 40.78% |
| AMAT240920C00200000 | 2024-05-17 3:41PM EDT | 200.00 | 24.90 | 24.60 | 25.95 | -2.67 | -9.68% | 32 | 411 | 39.92% |
| AMAT240920C00210000 | 2024-05-17 3:07PM EDT | 210.00 | 19.25 | 19.05 | 19.35 | -2.20 | -10.26% | 31 | 1,648 | 36.90% |
| AMAT240920C00220000 | 2024-05-17 3:49PM EDT | 220.00 | 14.55 | 14.35 | 14.70 | -2.23 | -13.29% | 100 | 1,333 | 36.24% |
| AMAT240920C00230000 | 2024-05-17 3:32PM EDT | 230.00 | 10.92 | 10.65 | 10.95 | -1.85 | -14.49% | 79 | 1,283 | 35.74% |
| AMAT240920C00240000 | 2024-05-17 1:55PM EDT | 240.00 | 7.75 | 7.55 | 8.35 | -2.15 | -21.72% | 47 | 1,521 | 36.13% |
| AMAT240920C00250000 | 2024-05-17 3:42PM EDT | 250.00 | 5.65 | 5.35 | 5.70 | -1.45 | -20.42% | 204 | 287 | 34.92% |
| AMAT240920C00260000 | 2024-05-17 3:24PM EDT | 260.00 | 4.05 | 3.80 | 4.00 | -1.70 | -29.57% | 48 | 415 | 34.61% |
| AMAT240920C00270000 | 2024-05-17 1:44PM EDT | 270.00 | 2.71 | 2.65 | 2.80 | -1.03 | -27.54% | 16 | 1,340 | 34.50% |
| AMAT240920C00280000 | 2024-05-17 3:56PM EDT | 280.00 | 1.84 | 1.81 | 1.92 | -1.36 | -42.50% | 2 | 26 | 34.34% |
| AMAT240920C00290000 | 2024-05-15 1:52PM EDT | 290.00 | 1.45 | 1.07 | 1.33 | -0.87 | -37.50% | 1 | 725 | 34.38% |
| AMAT240920C00300000 | 2024-05-17 2:12PM EDT | 300.00 | 0.80 | 0.80 | 1.03 | -0.70 | -46.67% | 23 | 418 | 35.23% |
| AMAT240920C00310000 | 2024-05-17 3:57PM EDT | 310.00 | 0.57 | 0.50 | 0.59 | -0.49 | -46.23% | 17 | 706 | 34.13% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00070000 | 2024-05-06 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 7 | 36 | 84.91% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 81.93% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.00 | 0.58 | 0.00 | - | 2 | 61 | 75.64% |
| AMAT240920P00085000 | 2024-05-08 12:29PM EDT | 85.00 | 0.08 | 0.01 | 0.58 | 0.00 | - | 3 | 25 | 71.39% |
| AMAT240920P00090000 | 2024-05-06 11:20AM EDT | 90.00 | 0.11 | 0.01 | 0.59 | 0.00 | - | 2 | 123 | 67.43% |
| AMAT240920P00095000 | 2024-05-06 10:08AM EDT | 95.00 | 0.17 | 0.02 | 0.60 | 0.00 | - | 23 | 46 | 63.82% |
| AMAT240920P00100000 | 2024-05-17 11:09AM EDT | 100.00 | 0.10 | 0.05 | 0.62 | -0.05 | -33.33% | 2 | 247 | 60.74% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 105.00 | 0.17 | 0.04 | 0.63 | 0.00 | - | 1 | 47 | 57.13% |
| AMAT240920P00110000 | 2024-04-15 9:57AM EDT | 110.00 | 0.35 | 0.09 | 0.75 | 0.00 | - | 9 | 93 | 55.62% |
| AMAT240920P00115000 | 2024-05-10 2:14PM EDT | 115.00 | 0.29 | 0.07 | 0.69 | 0.00 | - | 2 | 236 | 51.42% |
| AMAT240920P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 0.35 | 0.10 | 0.74 | 0.00 | - | 5 | 330 | 54.00% |
| AMAT240920P00125000 | 2024-05-15 2:23PM EDT | 125.00 | 0.20 | 0.19 | 0.30 | -0.17 | -45.95% | 1 | 222 | 43.51% |
| AMAT240920P00130000 | 2024-05-14 3:58PM EDT | 130.00 | 0.53 | 0.26 | 0.36 | 0.00 | - | 2 | 331 | 41.80% |
| AMAT240920P00135000 | 2024-05-17 9:36AM EDT | 135.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 204 | 651 | 40.43% |
| AMAT240920P00140000 | 2024-05-16 11:16AM EDT | 140.00 | 0.61 | 0.46 | 0.57 | 0.00 | - | 1 | 1,106 | 39.19% |
| AMAT240920P00145000 | 2024-05-17 11:33AM EDT | 145.00 | 0.66 | 0.61 | 0.72 | -0.23 | -25.84% | 1 | 846 | 37.99% |
| AMAT240920P00150000 | 2024-05-17 3:30PM EDT | 150.00 | 0.87 | 0.82 | 0.93 | -0.15 | -14.71% | 8 | 1,393 | 37.01% |
| AMAT240920P00155000 | 2024-05-17 1:52PM EDT | 155.00 | 1.15 | 1.10 | 1.20 | -0.10 | -8.00% | 32 | 171 | 36.11% |
| AMAT240920P00160000 | 2024-05-17 3:51PM EDT | 160.00 | 1.52 | 1.45 | 1.57 | -0.13 | -7.88% | 35 | 691 | 35.41% |
| AMAT240920P00165000 | 2024-05-17 3:38PM EDT | 165.00 | 1.93 | 1.87 | 2.03 | -0.12 | -5.85% | 14 | 178 | 34.72% |
| AMAT240920P00170000 | 2024-05-17 11:11AM EDT | 170.00 | 2.40 | 2.50 | 2.62 | -0.46 | -16.08% | 13 | 381 | 34.13% |
| AMAT240920P00175000 | 2024-05-17 2:36PM EDT | 175.00 | 3.40 | 3.05 | 3.35 | -0.20 | -5.56% | 9 | 440 | 33.57% |
| AMAT240920P00180000 | 2024-05-17 3:55PM EDT | 180.00 | 4.20 | 3.95 | 4.75 | -0.26 | -5.83% | 17 | 451 | 34.61% |
| AMAT240920P00185000 | 2024-05-17 3:55PM EDT | 185.00 | 5.30 | 5.20 | 5.35 | +0.15 | +2.91% | 15 | 540 | 32.65% |
| AMAT240920P00190000 | 2024-05-17 3:33PM EDT | 190.00 | 6.60 | 6.30 | 6.85 | -0.07 | -1.05% | 16 | 727 | 32.73% |
| AMAT240920P00195000 | 2024-05-17 3:55PM EDT | 195.00 | 8.15 | 7.85 | 8.20 | -0.15 | -1.81% | 66 | 953 | 31.89% |
| AMAT240920P00200000 | 2024-05-17 2:20PM EDT | 200.00 | 9.90 | 9.75 | 10.00 | -0.30 | -2.94% | 47 | 986 | 31.59% |
| AMAT240920P00210000 | 2024-05-17 3:55PM EDT | 210.00 | 14.20 | 13.80 | 14.25 | -0.33 | -2.27% | 11 | 773 | 30.79% |
| AMAT240920P00220000 | 2024-05-17 3:14PM EDT | 220.00 | 19.30 | 19.20 | 19.55 | -0.33 | -1.68% | 151 | 244 | 30.08% |
| AMAT240920P00230000 | 2024-05-17 3:48PM EDT | 230.00 | 25.70 | 24.85 | 26.85 | +0.15 | +0.59% | 18 | 63 | 31.51% |
| AMAT240920P00240000 | 2024-05-16 2:46PM EDT | 240.00 | 29.20 | 31.50 | 33.60 | -2.16 | -6.89% | 1 | 10 | 29.96% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 250.00 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 46.80% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 280.00 | 73.97 | 65.05 | 66.65 | 0.00 | - | 1 | 1 | 0.00% |
