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
61 454,98 +1 344,19 (+2,24 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 100.00 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 105.00 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 39.50% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 115.00 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 120.00 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 125.00 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 130.00 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 53.96% |
| AMAT241220C00135000 | 2024-05-14 9:57AM EDT | 135.00 | 78.43 | 79.95 | 83.15 | 0.00 | - | 2 | 3 | 52.27% |
| AMAT241220C00140000 | 2024-05-17 9:52AM EDT | 140.00 | 78.64 | 76.35 | 77.45 | +5.88 | +8.08% | 15 | 18 | 50.24% |
| AMAT241220C00145000 | 2024-05-15 1:44PM EDT | 145.00 | 76.71 | 71.80 | 73.65 | 0.00 | - | 1 | 20 | 52.43% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 150.00 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 45.76% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 155.00 | 62.70 | 62.30 | 63.15 | 0.00 | - | 1 | 11 | 44.47% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 160.00 | 60.50 | 58.20 | 59.30 | 0.00 | - | 8 | 20 | 44.30% |
| AMAT241220C00165000 | 2024-05-15 3:17PM EDT | 165.00 | 60.60 | 55.45 | 56.95 | 0.00 | - | 1 | 30 | 47.22% |
| AMAT241220C00170000 | 2024-05-14 10:39AM EDT | 170.00 | 49.45 | 51.50 | 52.55 | 0.00 | - | 2 | 15 | 45.10% |
| AMAT241220C00175000 | 2024-05-16 10:15AM EDT | 175.00 | 53.17 | 47.75 | 48.50 | 0.00 | - | 1 | 14 | 43.63% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 180.00 | 39.38 | 44.20 | 45.15 | 0.00 | - | 1 | 70 | 43.34% |
| AMAT241220C00185000 | 2024-05-15 3:29PM EDT | 185.00 | 45.65 | 40.75 | 41.80 | 0.00 | - | 2 | 52 | 42.81% |
| AMAT241220C00190000 | 2024-05-15 12:29PM EDT | 190.00 | 41.00 | 37.50 | 38.80 | 0.00 | - | 1 | 53 | 42.65% |
| AMAT241220C00195000 | 2024-05-16 10:28AM EDT | 195.00 | 39.39 | 33.45 | 35.40 | 0.00 | - | 1 | 40 | 41.58% |
| AMAT241220C00200000 | 2024-05-16 3:29PM EDT | 200.00 | 33.75 | 30.30 | 32.55 | -1.50 | -4.26% | 3 | 170 | 41.21% |
| AMAT241220C00210000 | 2024-05-17 3:00PM EDT | 210.00 | 26.30 | 26.15 | 26.75 | -3.50 | -11.74% | 6 | 289 | 39.64% |
| AMAT241220C00220000 | 2024-05-17 10:22AM EDT | 220.00 | 22.60 | 21.45 | 22.10 | -2.35 | -9.42% | 4 | 121 | 38.98% |
| AMAT241220C00230000 | 2024-05-17 12:00PM EDT | 230.00 | 18.88 | 17.35 | 18.85 | -2.92 | -13.39% | 2 | 125 | 39.59% |
| AMAT241220C00240000 | 2024-05-17 10:45AM EDT | 240.00 | 15.45 | 14.10 | 15.30 | -2.04 | -11.66% | 1 | 133 | 38.92% |
| AMAT241220C00250000 | 2024-05-17 10:26AM EDT | 250.00 | 12.40 | 11.20 | 11.60 | -1.60 | -11.43% | 3 | 252 | 37.17% |
| AMAT241220C00260000 | 2024-05-17 12:21PM EDT | 260.00 | 9.76 | 8.75 | 9.20 | +0.25 | +2.63% | 1 | 163 | 36.74% |
| AMAT241220C00270000 | 2024-05-17 9:30AM EDT | 270.00 | 7.86 | 7.05 | 7.90 | +0.26 | +3.42% | 2 | 201 | 37.67% |
| AMAT241220C00280000 | 2024-05-08 3:42PM EDT | 280.00 | 6.30 | 5.50 | 5.70 | 0.00 | - | 3 | 36 | 36.15% |
| AMAT241220C00290000 | 2024-05-09 3:12PM EDT | 290.00 | 4.80 | 4.25 | 4.45 | 0.00 | - | 13 | 30 | 35.92% |
| AMAT241220C00300000 | 2024-05-14 9:40AM EDT | 300.00 | 3.81 | 3.30 | 3.45 | +0.16 | +4.38% | 1 | 49 | 35.71% |
| AMAT241220C00310000 | 2024-05-17 3:59PM EDT | 310.00 | 2.64 | 2.52 | 2.75 | -1.02 | -27.87% | 6 | 54 | 35.80% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00085000 | 2024-05-01 3:06PM EDT | 85.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 231 | 53.27% |
| AMAT241220P00090000 | 2024-05-08 1:33PM EDT | 90.00 | 0.36 | 0.00 | 0.83 | 0.00 | - | 1 | 30 | 53.98% |
| AMAT241220P00095000 | 2024-05-08 1:33PM EDT | 95.00 | 0.44 | 0.00 | 0.87 | 0.00 | - | 1 | 20 | 51.22% |
| AMAT241220P00100000 | 2024-05-01 3:09PM EDT | 100.00 | 0.68 | 0.25 | 0.38 | 0.00 | - | 2 | 38 | 47.27% |
| AMAT241220P00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.81 | 0.32 | 0.46 | 0.00 | - | 2 | 10 | 45.80% |
| AMAT241220P00110000 | 2024-05-14 11:17AM EDT | 110.00 | 0.46 | 0.41 | 0.55 | -0.21 | -31.34% | 5 | 49 | 44.36% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 115.00 | 1.12 | 0.53 | 0.67 | 0.00 | - | 9 | 75 | 43.12% |
| AMAT241220P00120000 | 2024-05-17 12:05PM EDT | 120.00 | 0.74 | 0.66 | 0.80 | -0.04 | -5.13% | 180 | 44 | 41.81% |
| AMAT241220P00125000 | 2024-05-17 2:07PM EDT | 125.00 | 0.91 | 0.80 | 0.97 | -0.05 | -5.21% | 9 | 161 | 40.69% |
| AMAT241220P00130000 | 2024-05-17 9:50AM EDT | 130.00 | 1.10 | 1.01 | 1.18 | -0.12 | -9.84% | 5 | 141 | 39.65% |
| AMAT241220P00135000 | 2024-05-17 3:20PM EDT | 135.00 | 1.36 | 1.29 | 1.44 | -0.19 | -12.26% | 92 | 102 | 38.72% |
| AMAT241220P00140000 | 2024-05-17 10:00AM EDT | 140.00 | 1.70 | 1.56 | 1.77 | -0.04 | -2.30% | 1 | 29 | 37.93% |
| AMAT241220P00145000 | 2024-05-16 1:14PM EDT | 145.00 | 2.16 | 1.81 | 2.13 | 0.00 | - | 4 | 61 | 37.02% |
| AMAT241220P00150000 | 2024-05-10 11:04AM EDT | 150.00 | 2.49 | 2.49 | 2.62 | -1.09 | -30.45% | 2 | 73 | 36.40% |
| AMAT241220P00155000 | 2024-05-17 9:37AM EDT | 155.00 | 2.83 | 3.05 | 3.20 | -0.81 | -22.25% | 2 | 34 | 35.80% |
| AMAT241220P00160000 | 2024-05-17 10:43AM EDT | 160.00 | 3.80 | 3.80 | 3.90 | -0.20 | -5.00% | 6 | 133 | 35.29% |
| AMAT241220P00165000 | 2024-05-16 3:37PM EDT | 165.00 | 4.50 | 4.30 | 4.95 | -0.30 | -6.25% | 2 | 78 | 35.41% |
| AMAT241220P00170000 | 2024-05-17 12:40PM EDT | 170.00 | 5.50 | 5.25 | 5.65 | 0.00 | - | 10 | 83 | 34.27% |
| AMAT241220P00175000 | 2024-05-17 9:37AM EDT | 175.00 | 5.92 | 6.55 | 6.80 | -2.53 | -29.94% | 1 | 38 | 33.96% |
| AMAT241220P00180000 | 2024-05-15 12:30PM EDT | 180.00 | 8.45 | 7.80 | 8.05 | 0.00 | - | 1 | 46 | 33.53% |
| AMAT241220P00185000 | 2024-05-14 10:34AM EDT | 185.00 | 11.40 | 9.05 | 9.50 | 0.00 | - | 1 | 110 | 33.18% |
| AMAT241220P00190000 | 2024-05-17 2:45PM EDT | 190.00 | 11.20 | 10.60 | 11.10 | +0.72 | +6.87% | 34 | 57 | 32.80% |
| AMAT241220P00195000 | 2024-05-16 2:14PM EDT | 195.00 | 12.60 | 11.70 | 12.90 | 0.00 | - | 1 | 92 | 32.47% |
| AMAT241220P00200000 | 2024-05-16 9:39AM EDT | 200.00 | 13.95 | 14.25 | 14.85 | 0.00 | - | 14 | 45 | 32.09% |
| AMAT241220P00210000 | 2024-05-16 3:58PM EDT | 210.00 | 19.22 | 18.70 | 19.30 | 0.00 | - | 19 | 104 | 31.32% |
| AMAT241220P00220000 | 2024-05-17 1:44PM EDT | 220.00 | 24.25 | 23.90 | 24.70 | 0.00 | - | 16 | 59 | 30.86% |
| AMAT241220P00230000 | 2024-05-15 10:41AM EDT | 230.00 | 30.65 | 29.30 | 30.70 | 0.00 | - | 10 | 6 | 30.19% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 240.00 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 39.23% |
| AMAT241220P00250000 | 2024-05-13 11:44AM EDT | 250.00 | 49.55 | 43.05 | 45.10 | 0.00 | - | 1 | 15 | 29.48% |
| AMAT241220P00260000 | 2024-05-17 9:59AM EDT | 260.00 | 51.25 | 51.40 | 52.95 | +2.25 | +4.59% | 1 | 78 | 28.71% |
| AMAT241220P00280000 | 2024-05-13 10:58AM EDT | 280.00 | 74.90 | 67.75 | 71.40 | 0.00 | - | 1 | 5 | 30.88% |
