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
60 354,67 +386,60 (+0,64 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 92.30 | 102.95 | 104.70 | 0.00 | - | - | 1 | 0.00% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 91.53 | 119.60 | 120.80 | 0.00 | - | 4 | 10 | 75.46% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 135.00 | 70.52 | 78.65 | 81.90 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 140.00 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241018C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 78.10 | 104.60 | 106.25 | 0.00 | - | 1 | 1 | 65.99% |
| AMAT241018C00150000 | 2024-06-11 3:39PM EDT | 150.00 | 82.50 | 100.15 | 101.45 | 0.00 | - | 3 | 36 | 64.72% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 155.00 | 57.05 | 69.45 | 71.25 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 160.00 | 53.50 | 64.85 | 66.20 | 0.00 | - | 1 | 20 | 0.00% |
| AMAT241018C00165000 | 2024-06-03 1:13PM EDT | 165.00 | 50.00 | 85.85 | 87.10 | 0.00 | - | 1 | 19 | 57.87% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 170.00 | 58.34 | 81.10 | 82.40 | 0.00 | - | 3 | 23 | 55.75% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 175.00 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241018C00180000 | 2024-06-05 1:43PM EDT | 180.00 | 49.33 | 71.80 | 72.70 | 0.00 | - | 2 | 45 | 51.15% |
| AMAT241018C00185000 | 2024-06-18 12:43PM EDT | 185.00 | 68.00 | 66.95 | 68.20 | +18.90 | +38.49% | 1 | 35 | 51.19% |
| AMAT241018C00190000 | 2024-06-18 10:32AM EDT | 190.00 | 61.57 | 62.65 | 64.60 | +11.19 | +22.21% | 6 | 60 | 52.19% |
| AMAT241018C00195000 | 2024-06-18 10:49AM EDT | 195.00 | 58.07 | 58.10 | 59.65 | +16.72 | +40.44% | 1 | 61 | 48.89% |
| AMAT241018C00200000 | 2024-06-18 1:18PM EDT | 200.00 | 55.44 | 54.30 | 54.95 | +5.04 | +10.00% | 1 | 104 | 46.31% |
| AMAT241018C00210000 | 2024-06-18 3:51PM EDT | 210.00 | 46.75 | 45.70 | 46.90 | +4.30 | +10.13% | 56 | 761 | 44.25% |
| AMAT241018C00220000 | 2024-06-18 2:00PM EDT | 220.00 | 39.92 | 38.80 | 39.45 | +4.37 | +12.29% | 84 | 456 | 42.58% |
| AMAT241018C00230000 | 2024-06-18 1:40PM EDT | 230.00 | 33.29 | 31.70 | 33.05 | +4.29 | +14.79% | 33 | 1,163 | 41.93% |
| AMAT241018C00240000 | 2024-06-18 3:35PM EDT | 240.00 | 26.67 | 26.05 | 26.90 | +3.27 | +13.97% | 11 | 345 | 40.56% |
| AMAT241018C00250000 | 2024-06-18 3:35PM EDT | 250.00 | 21.57 | 21.50 | 21.75 | +2.95 | +15.84% | 22 | 328 | 39.83% |
| AMAT241018C00260000 | 2024-06-18 10:58AM EDT | 260.00 | 16.65 | 17.20 | 17.45 | +3.55 | +27.10% | 4 | 249 | 39.40% |
| AMAT241018C00270000 | 2024-06-18 1:05PM EDT | 270.00 | 14.08 | 13.65 | 13.90 | +2.68 | +23.51% | 4 | 466 | 39.17% |
| AMAT241018C00280000 | 2024-06-18 11:18AM EDT | 280.00 | 10.22 | 10.75 | 11.50 | +1.19 | +13.18% | 33 | 477 | 40.00% |
| AMAT241018C00290000 | 2024-06-18 2:21PM EDT | 290.00 | 8.47 | 8.15 | 8.95 | +1.50 | +21.52% | 3 | 74 | 39.62% |
| AMAT241018C00300000 | 2024-06-18 2:21PM EDT | 300.00 | 6.62 | 6.55 | 6.95 | +1.37 | +26.10% | 27 | 428 | 39.41% |
| AMAT241018C00310000 | 2024-06-18 2:34PM EDT | 310.00 | 5.05 | 5.05 | 5.25 | +1.00 | +24.69% | 22 | 303 | 38.97% |
| AMAT241018C00320000 | 2024-06-18 12:19PM EDT | 320.00 | 3.73 | 3.90 | 4.10 | +0.68 | +22.30% | 4 | 86 | 39.12% |
| AMAT241018C00330000 | 2024-06-18 12:37PM EDT | 330.00 | 3.00 | 2.90 | 3.15 | +2.47 | +466.04% | 15 | 1 | 39.12% |
| AMAT241018C00340000 | 2024-06-18 12:37PM EDT | 340.00 | 2.33 | 1.92 | 2.47 | +0.83 | +55.33% | 15 | 5 | 39.37% |
| AMAT241018C00350000 | 2024-06-18 2:24PM EDT | 350.00 | 1.84 | 1.60 | 2.09 | +1.01 | +121.69% | 251 | 1 | 40.31% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-05-03 2:22PM EDT | 95.00 | 0.24 | 0.01 | 0.40 | 0.00 | - | 2 | 2 | 71.09% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 0.35 | 0.01 | 0.42 | 0.00 | - | - | 0 | 67.87% |
| AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 105.00 | 0.43 | 0.07 | 0.44 | 0.00 | - | 2 | 5 | 65.97% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 110.00 | 0.27 | 0.05 | 0.43 | 0.00 | - | 2 | 3 | 62.11% |
| AMAT241018P00115000 | 2024-06-12 1:59PM EDT | 115.00 | 0.11 | 0.05 | 0.45 | 0.00 | - | 3 | 14 | 59.33% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 120.00 | 0.25 | 0.06 | 0.46 | 0.00 | - | 10 | 12 | 56.59% |
| AMAT241018P00125000 | 2024-06-12 1:27PM EDT | 125.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 65 | 141 | 51.81% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 130.00 | 0.58 | 0.11 | 0.54 | 0.00 | - | 8 | 23 | 52.49% |
| AMAT241018P00135000 | 2024-05-22 3:28PM EDT | 135.00 | 0.55 | 0.11 | 0.56 | 0.00 | - | 3 | 8 | 54.10% |
| AMAT241018P00140000 | 2024-06-07 9:50AM EDT | 140.00 | 0.45 | 0.13 | 0.31 | 0.00 | - | 1 | 76 | 46.73% |
| AMAT241018P00145000 | 2024-06-17 12:15PM EDT | 145.00 | 0.38 | 0.18 | 0.36 | 0.00 | - | 1 | 50 | 45.12% |
| AMAT241018P00150000 | 2024-06-12 10:18AM EDT | 150.00 | 0.45 | 0.25 | 0.43 | 0.00 | - | 2 | 271 | 43.77% |
| AMAT241018P00155000 | 2024-06-12 3:09PM EDT | 155.00 | 0.53 | 0.13 | 0.53 | 0.00 | - | 2 | 44 | 42.70% |
| AMAT241018P00160000 | 2024-06-10 12:41PM EDT | 160.00 | 1.00 | 0.44 | 0.64 | 0.00 | - | 1 | 232 | 41.52% |
| AMAT241018P00165000 | 2024-06-11 11:28AM EDT | 165.00 | 1.19 | 0.57 | 0.84 | 0.00 | - | 1 | 41 | 41.02% |
| AMAT241018P00170000 | 2024-06-17 10:03AM EDT | 170.00 | 1.18 | 0.75 | 0.94 | 0.00 | - | 17 | 160 | 39.33% |
| AMAT241018P00175000 | 2024-06-18 2:22PM EDT | 175.00 | 1.23 | 0.97 | 1.20 | -0.12 | -8.89% | 12 | 406 | 38.72% |
| AMAT241018P00180000 | 2024-06-18 12:37PM EDT | 180.00 | 1.47 | 1.36 | 1.62 | -0.16 | -9.82% | 5 | 185 | 38.72% |
| AMAT241018P00185000 | 2024-06-18 9:45AM EDT | 185.00 | 1.96 | 1.72 | 1.91 | -0.15 | -7.11% | 1 | 238 | 37.57% |
| AMAT241018P00190000 | 2024-06-18 2:59PM EDT | 190.00 | 2.29 | 2.18 | 2.27 | -0.33 | -12.60% | 12 | 570 | 36.54% |
| AMAT241018P00195000 | 2024-06-18 1:10PM EDT | 195.00 | 2.77 | 2.74 | 3.10 | -0.98 | -26.13% | 7 | 452 | 37.06% |
| AMAT241018P00200000 | 2024-06-18 2:59PM EDT | 200.00 | 3.55 | 3.40 | 3.55 | -0.47 | -11.69% | 19 | 531 | 35.74% |
| AMAT241018P00210000 | 2024-06-18 2:59PM EDT | 210.00 | 5.35 | 3.80 | 5.35 | -0.67 | -11.13% | 17 | 419 | 35.00% |
| AMAT241018P00220000 | 2024-06-18 12:19PM EDT | 220.00 | 8.02 | 7.65 | 7.85 | -0.78 | -8.86% | 2 | 407 | 34.46% |
| AMAT241018P00230000 | 2024-06-18 1:50PM EDT | 230.00 | 10.66 | 9.80 | 11.40 | -1.64 | -13.33% | 28 | 200 | 34.56% |
| AMAT241018P00240000 | 2024-06-17 2:52PM EDT | 240.00 | 16.65 | 14.85 | 15.10 | 0.00 | - | 40 | 88 | 33.40% |
| AMAT241018P00250000 | 2024-06-17 2:52PM EDT | 250.00 | 21.45 | 19.65 | 20.00 | -0.50 | -2.28% | 3 | 12 | 32.97% |
| AMAT241018P00260000 | 2024-05-20 3:26PM EDT | 260.00 | 27.44 | 25.35 | 25.70 | -16.06 | -36.92% | 3 | 2 | 32.50% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
