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
61 355,42 +1 277,54 (+2,13 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 120.00 | 92.87 | 93.65 | 96.90 | 0.00 | - | - | 1 | 62.18% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 56.78% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 135.00 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 145.00 | 64.00 | 70.85 | 72.15 | 0.00 | - | 1 | 0 | 52.23% |
| AMAT241115C00150000 | 2024-05-14 3:24PM EDT | 150.00 | 65.70 | 66.40 | 68.25 | 0.00 | - | 2 | 7 | 52.34% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 155.00 | 64.15 | 61.50 | 62.15 | 0.00 | - | 1 | 14 | 45.45% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 41.05 | 58.25 | 59.20 | 0.00 | - | 1 | 6 | 48.08% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 165.00 | 44.75 | 54.15 | 55.60 | 0.00 | - | 1 | 2 | 48.20% |
| AMAT241115C00170000 | 2024-05-07 1:59PM EDT | 170.00 | 48.65 | 49.35 | 51.15 | 0.00 | - | 3 | 33 | 45.94% |
| AMAT241115C00175000 | 2024-05-03 12:01PM EDT | 175.00 | 42.85 | 46.20 | 47.60 | 0.00 | - | 1 | 8 | 45.63% |
| AMAT241115C00180000 | 2024-05-16 10:04AM EDT | 180.00 | 48.30 | 42.45 | 43.80 | 0.00 | - | 1 | 2 | 44.50% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 185.00 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 18.42% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 190.00 | 25.85 | 35.60 | 36.85 | 0.00 | - | 1 | 8 | 42.85% |
| AMAT241115C00195000 | 2024-05-16 12:50PM EDT | 195.00 | 33.00 | 32.30 | 33.15 | -3.90 | -10.57% | 1 | 26 | 41.27% |
| AMAT241115C00200000 | 2024-05-15 2:24PM EDT | 200.00 | 34.20 | 28.05 | 30.15 | 0.00 | - | 1 | 47 | 40.73% |
| AMAT241115C00210000 | 2024-05-17 2:35PM EDT | 210.00 | 24.35 | 24.10 | 25.35 | -3.53 | -12.66% | 13 | 168 | 40.89% |
| AMAT241115C00220000 | 2024-05-17 3:57PM EDT | 220.00 | 19.55 | 19.45 | 20.00 | -4.39 | -18.34% | 11 | 116 | 39.04% |
| AMAT241115C00230000 | 2024-05-17 1:54PM EDT | 230.00 | 15.56 | 15.50 | 17.75 | -3.30 | -17.50% | 7 | 695 | 41.36% |
| AMAT241115C00240000 | 2024-05-17 1:25PM EDT | 240.00 | 12.65 | 12.05 | 14.50 | -3.25 | -20.44% | 7 | 115 | 41.10% |
| AMAT241115C00250000 | 2024-05-17 2:36PM EDT | 250.00 | 9.46 | 9.45 | 10.00 | -2.59 | -21.49% | 16 | 649 | 37.60% |
| AMAT241115C00260000 | 2024-05-16 3:40PM EDT | 260.00 | 9.45 | 7.35 | 7.85 | 0.00 | - | 5 | 50 | 37.40% |
| AMAT241115C00270000 | 2024-05-17 12:11PM EDT | 270.00 | 6.15 | 5.60 | 5.80 | -1.80 | -22.64% | 4 | 128 | 36.49% |
| AMAT241115C00280000 | 2024-05-17 11:15AM EDT | 280.00 | 4.95 | 4.25 | 4.95 | -0.13 | -2.56% | 5 | 503 | 37.61% |
| AMAT241115C00290000 | 2024-05-17 2:58PM EDT | 290.00 | 3.28 | 3.15 | 3.35 | -0.42 | -11.35% | 2 | 207 | 36.05% |
| AMAT241115C00300000 | 2024-05-17 10:34AM EDT | 300.00 | 2.84 | 2.36 | 2.68 | -0.81 | -22.19% | 1 | 33 | 36.44% |
| AMAT241115C00310000 | 2024-05-17 12:53PM EDT | 310.00 | 1.78 | 1.75 | 1.88 | -0.94 | -34.56% | 106 | 61 | 35.69% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 95.00 | 0.39 | 0.07 | 0.80 | 0.00 | - | 2 | 0 | 55.91% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 100.00 | 0.46 | 0.09 | 0.84 | 0.00 | - | 2 | 60 | 53.22% |
| AMAT241115P00105000 | 2024-05-01 3:13PM EDT | 105.00 | 0.61 | 0.12 | 0.91 | 0.00 | - | - | 0 | 50.93% |
| AMAT241115P00110000 | 2024-05-01 3:14PM EDT | 110.00 | 0.71 | 0.26 | 0.39 | 0.00 | - | 2 | 23 | 45.80% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 1.21 | 0.34 | 0.47 | 0.00 | - | 5 | 18 | 44.31% |
| AMAT241115P00120000 | 2024-05-17 12:57PM EDT | 120.00 | 0.52 | 0.45 | 0.57 | -0.54 | -50.94% | 65 | 5 | 42.94% |
| AMAT241115P00125000 | 2024-05-16 3:37PM EDT | 125.00 | 0.73 | 0.57 | 0.70 | 0.00 | - | 2 | 10 | 41.72% |
| AMAT241115P00130000 | 2024-05-17 9:47AM EDT | 130.00 | 0.78 | 0.59 | 0.86 | -0.13 | -14.29% | 4 | 42 | 40.60% |
| AMAT241115P00135000 | 2024-05-16 3:25PM EDT | 135.00 | 0.97 | 0.93 | 1.07 | -0.13 | -11.82% | 4 | 35 | 39.62% |
| AMAT241115P00140000 | 2024-05-15 1:51PM EDT | 140.00 | 1.45 | 1.18 | 1.32 | 0.00 | - | 10 | 14 | 38.66% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 145.00 | 3.00 | 1.33 | 1.63 | 0.00 | - | 63 | 64 | 37.78% |
| AMAT241115P00150000 | 2024-05-15 3:37PM EDT | 150.00 | 2.13 | 1.86 | 2.04 | 0.00 | - | 1 | 135 | 37.11% |
| AMAT241115P00155000 | 2024-05-10 3:40PM EDT | 155.00 | 3.39 | 2.33 | 2.50 | 0.00 | - | 1 | 18 | 36.32% |
| AMAT241115P00160000 | 2024-05-16 3:47PM EDT | 160.00 | 3.30 | 2.82 | 3.15 | 0.00 | - | 15 | 71 | 35.93% |
| AMAT241115P00165000 | 2024-05-13 9:56AM EDT | 165.00 | 5.45 | 3.65 | 3.85 | 0.00 | - | 1 | 71 | 35.32% |
| AMAT241115P00170000 | 2024-05-15 2:05PM EDT | 170.00 | 4.79 | 4.05 | 4.70 | 0.00 | - | 5 | 48 | 34.81% |
| AMAT241115P00175000 | 2024-05-17 11:31AM EDT | 175.00 | 5.40 | 5.30 | 5.70 | -0.35 | -6.09% | 1 | 282 | 34.34% |
| AMAT241115P00180000 | 2024-05-14 3:57PM EDT | 180.00 | 6.42 | 6.70 | 6.80 | -1.78 | -21.71% | 1 | 171 | 33.76% |
| AMAT241115P00185000 | 2024-05-17 2:58PM EDT | 185.00 | 8.10 | 7.75 | 8.75 | -0.10 | -1.22% | 3 | 143 | 34.65% |
| AMAT241115P00190000 | 2024-05-17 12:19PM EDT | 190.00 | 9.40 | 9.25 | 9.95 | +0.05 | +0.53% | 14 | 74 | 33.55% |
| AMAT241115P00195000 | 2024-05-16 11:17AM EDT | 195.00 | 11.00 | 11.15 | 11.70 | 0.00 | - | 14 | 634 | 33.21% |
| AMAT241115P00200000 | 2024-05-17 3:55PM EDT | 200.00 | 13.25 | 12.10 | 13.35 | +0.05 | +0.38% | 2 | 125 | 32.35% |
| AMAT241115P00210000 | 2024-05-17 3:55PM EDT | 210.00 | 17.70 | 17.30 | 17.70 | +0.40 | +2.31% | 3 | 176 | 31.48% |
| AMAT241115P00220000 | 2024-05-17 10:43AM EDT | 220.00 | 21.95 | 22.50 | 23.20 | +0.25 | +1.15% | 7 | 84 | 31.17% |
| AMAT241115P00230000 | 2024-05-16 3:02PM EDT | 230.00 | 28.00 | 28.20 | 30.55 | 0.00 | - | 3 | 108 | 32.69% |
| AMAT241115P00280000 | 2024-03-01 10:30AM EDT | 280.00 | 76.45 | 74.80 | 76.25 | 0.00 | - | 1 | 0 | 45.42% |
