La bourse est fermée
Dow Jones
39 991,46 -12,13 (-0,03 %) Nasdaq
16 800,82 +114,85 (+0,69 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0868 -0,0004 (-0,03 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 299,50 +825,28 (+1,34 %)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:38PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117C00037500 | 2024-03-27 1:14PM EDT | 37.50 | 169.62 | 165.00 | 167.50 | 0.00 | - | 1 | 40 | 0.00% |
| AMAT250117C00040000 | 2024-04-26 12:34PM EDT | 40.00 | 163.50 | 179.95 | 181.85 | 0.00 | - | 2 | 103 | 102.05% |
| AMAT250117C00042500 | 2023-08-11 1:51PM EDT | 42.50 | 98.27 | 105.70 | 108.60 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250117C00045000 | 2023-12-14 1:59PM EDT | 45.00 | 118.12 | 105.05 | 108.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250117C00050000 | 2023-12-27 4:44PM EDT | 50.00 | 115.20 | 116.00 | 120.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT250117C00055000 | 2023-10-17 3:20PM EDT | 55.00 | 89.57 | 100.00 | 104.50 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT250117C00060000 | 2024-02-14 4:48PM EDT | 60.00 | 128.00 | 138.00 | 143.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT250117C00065000 | 2024-04-17 10:26AM EDT | 65.00 | 136.95 | 146.70 | 149.90 | 0.00 | - | 2 | 65 | 0.00% |
| AMAT250117C00070000 | 2024-05-15 3:50PM EDT | 70.00 | 148.25 | 151.20 | 152.85 | 0.00 | - | 2 | 79 | 84.79% |
| AMAT250117C00072500 | 2023-08-11 11:39AM EDT | 72.50 | 73.35 | 79.80 | 81.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00075000 | 2024-03-13 12:10PM EDT | 75.00 | 128.37 | 133.95 | 137.25 | 0.00 | - | 1 | 94 | 0.00% |
| AMAT250117C00077500 | 2023-07-24 11:30AM EDT | 77.50 | 66.87 | 77.35 | 78.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT250117C00080000 | 2024-04-15 2:12PM EDT | 80.00 | 128.20 | 138.50 | 140.25 | 0.00 | - | 3 | 151 | 0.00% |
| AMAT250117C00082500 | 2023-10-24 2:44PM EDT | 82.50 | 59.75 | 70.85 | 74.30 | 0.00 | - | 1 | 9 | 0.00% |
| AMAT250117C00085000 | 2024-05-16 11:27AM EDT | 85.00 | 134.34 | 136.60 | 138.55 | 0.00 | - | 20 | 106 | 76.04% |
| AMAT250117C00087500 | 2024-05-16 11:27AM EDT | 87.50 | 131.93 | 134.35 | 136.30 | 0.00 | - | 1 | 25 | 75.77% |
| AMAT250117C00090000 | 2024-04-29 2:56PM EDT | 90.00 | 117.30 | 131.70 | 133.85 | 0.00 | - | 1 | 53 | 73.36% |
| AMAT250117C00092500 | 2024-02-20 1:16PM EDT | 92.50 | 98.31 | 120.10 | 123.20 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 95.00 | 118.55 | 115.95 | 118.20 | 0.00 | - | 1 | 211 | 0.00% |
| AMAT250117C00097500 | 2024-01-24 4:20PM EDT | 97.50 | 82.21 | 103.15 | 105.55 | 0.00 | - | 11 | 27 | 0.00% |
| AMAT250117C00100000 | 2024-05-16 3:26PM EDT | 100.00 | 118.85 | 122.50 | 123.90 | 0.00 | - | 1 | 593 | 68.31% |
| AMAT250117C00105000 | 2024-05-10 11:56AM EDT | 105.00 | 108.50 | 118.00 | 119.45 | 0.00 | - | 3 | 57 | 67.49% |
| AMAT250117C00110000 | 2024-05-16 11:30AM EDT | 110.00 | 110.76 | 113.05 | 115.00 | 0.00 | - | 1 | 107 | 65.34% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 115.00 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 0.00% |
| AMAT250117C00120000 | 2024-05-17 11:31AM EDT | 120.00 | 98.08 | 103.35 | 105.45 | 0.00 | - | 11 | 446 | 60.09% |
| AMAT250117C00125000 | 2024-05-09 10:54AM EDT | 125.00 | 87.50 | 98.60 | 100.80 | 0.00 | - | 3 | 131 | 57.98% |
| AMAT250117C00130000 | 2024-05-14 1:02PM EDT | 130.00 | 83.75 | 94.35 | 96.15 | 0.00 | - | 5 | 360 | 56.77% |
| AMAT250117C00135000 | 2024-05-17 2:11PM EDT | 135.00 | 81.50 | 89.95 | 91.35 | 0.00 | - | 2 | 2,009 | 54.93% |
| AMAT250117C00140000 | 2024-05-16 9:38AM EDT | 140.00 | 83.67 | 85.30 | 86.85 | 0.00 | - | 1 | 1,438 | 53.12% |
| AMAT250117C00145000 | 2024-05-16 9:38AM EDT | 145.00 | 79.25 | 81.05 | 82.50 | 0.00 | - | 3 | 1,015 | 52.06% |
| AMAT250117C00150000 | 2024-05-20 12:14PM EDT | 150.00 | 77.05 | 76.90 | 77.90 | +7.25 | +10.39% | 10 | 666 | 50.65% |
| AMAT250117C00155000 | 2024-05-17 3:26PM EDT | 155.00 | 65.69 | 72.70 | 73.55 | 0.00 | - | 15 | 482 | 50.44% |
| AMAT250117C00160000 | 2024-05-17 2:03PM EDT | 160.00 | 60.40 | 68.35 | 69.70 | 0.00 | - | 4 | 1,093 | 49.98% |
| AMAT250117C00165000 | 2024-05-20 11:28AM EDT | 165.00 | 63.50 | 64.55 | 65.60 | +4.59 | +7.79% | 5 | 1,221 | 48.77% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 170.00 | 39.30 | 60.60 | 61.30 | 0.00 | - | 5 | 563 | 47.03% |
| AMAT250117C00175000 | 2024-05-17 10:06AM EDT | 175.00 | 50.30 | 56.65 | 57.05 | 0.00 | - | 2 | 762 | 45.33% |
| AMAT250117C00180000 | 2024-05-17 11:02AM EDT | 180.00 | 48.05 | 52.85 | 53.65 | 0.00 | - | 9 | 1,493 | 45.10% |
| AMAT250117C00185000 | 2024-05-14 2:36PM EDT | 185.00 | 42.29 | 48.80 | 49.70 | 0.00 | - | 10 | 343 | 43.70% |
| AMAT250117C00190000 | 2024-05-20 10:58AM EDT | 190.00 | 43.80 | 45.80 | 46.25 | +3.63 | +9.04% | 2 | 1,065 | 43.02% |
| AMAT250117C00195000 | 2024-05-17 10:03AM EDT | 195.00 | 37.30 | 42.50 | 43.15 | 0.00 | - | 1 | 766 | 42.73% |
| AMAT250117C00200000 | 2024-05-20 10:21AM EDT | 200.00 | 37.17 | 38.95 | 39.65 | +1.79 | +5.06% | 1 | 888 | 41.61% |
| AMAT250117C00210000 | 2024-05-20 12:20PM EDT | 210.00 | 33.55 | 33.50 | 33.80 | +5.38 | +19.10% | 14 | 720 | 40.62% |
| AMAT250117C00220000 | 2024-05-20 11:48AM EDT | 220.00 | 27.65 | 28.10 | 28.60 | +3.90 | +16.42% | 35 | 1,503 | 39.82% |
| AMAT250117C00230000 | 2024-05-17 1:40PM EDT | 230.00 | 19.50 | 23.70 | 23.90 | 0.00 | - | 3 | 508 | 38.99% |
| AMAT250117C00240000 | 2024-05-17 3:28PM EDT | 240.00 | 17.40 | 19.70 | 19.95 | +1.43 | +8.95% | 1 | 378 | 38.49% |
| AMAT250117C00250000 | 2024-05-20 11:41AM EDT | 250.00 | 15.81 | 16.25 | 16.50 | +3.21 | +25.48% | 2 | 339 | 38.00% |
| AMAT250117C00260000 | 2024-05-20 12:01PM EDT | 260.00 | 12.99 | 13.35 | 13.60 | +2.29 | +21.40% | 13 | 697 | 37.63% |
| AMAT250117C00270000 | 2024-05-20 11:36AM EDT | 270.00 | 10.57 | 10.90 | 11.10 | +0.37 | +3.63% | 49 | 103 | 37.25% |
| AMAT250117C00280000 | 2024-05-20 11:25AM EDT | 280.00 | 8.50 | 8.80 | 9.00 | +1.95 | +29.77% | 3 | 153 | 36.90% |
| AMAT250117C00290000 | 2024-05-20 11:40AM EDT | 290.00 | 6.95 | 7.10 | 7.30 | +1.50 | +27.52% | 5 | 159 | 36.66% |
| AMAT250117C00300000 | 2024-05-20 10:56AM EDT | 300.00 | 5.19 | 5.70 | 5.90 | +0.75 | +16.89% | 1 | 324 | 36.47% |
| AMAT250117C00310000 | 2024-05-20 11:36AM EDT | 310.00 | 4.46 | 4.60 | 4.70 | +0.97 | +27.79% | 30 | 163 | 36.18% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00037500 | 2024-05-08 12:30PM EDT | 37.50 | 0.30 | 0.01 | 0.57 | 0.00 | - | 2 | 204 | 96.68% |
| AMAT250117P00040000 | 2024-05-08 12:30PM EDT | 40.00 | 0.10 | 0.01 | 0.58 | 0.00 | - | 2 | 102 | 93.41% |
| AMAT250117P00042500 | 2024-03-25 1:48PM EDT | 42.50 | 0.26 | 0.02 | 0.61 | 0.00 | - | 1 | 179 | 90.92% |
| AMAT250117P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.05 | 0.01 | 0.59 | 0.00 | - | 2 | 184 | 87.21% |
| AMAT250117P00047500 | 2024-04-26 2:51PM EDT | 47.50 | 0.09 | 0.01 | 0.59 | 0.00 | - | 2 | 23 | 84.28% |
| AMAT250117P00050000 | 2024-05-01 2:11PM EDT | 50.00 | 0.15 | 0.01 | 0.60 | 0.00 | - | 2 | 2,727 | 81.74% |
| AMAT250117P00055000 | 2024-05-01 2:06PM EDT | 55.00 | 0.19 | 0.01 | 0.62 | 0.00 | - | 2 | 69 | 76.95% |
| AMAT250117P00060000 | 2024-05-17 9:30AM EDT | 60.00 | 0.07 | 0.01 | 0.31 | 0.00 | - | 1 | 211 | 66.21% |
| AMAT250117P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 0.14 | 0.02 | 0.43 | 0.00 | - | 4 | 233 | 65.04% |
| AMAT250117P00067500 | 2024-05-02 3:20PM EDT | 67.50 | 0.21 | 0.01 | 0.66 | 0.00 | - | 2 | 20 | 66.60% |
| AMAT250117P00070000 | 2024-05-10 11:00AM EDT | 70.00 | 0.20 | 0.07 | 0.67 | 0.00 | - | 1 | 245 | 65.58% |
| AMAT250117P00072500 | 2024-05-02 3:22PM EDT | 72.50 | 0.26 | 0.01 | 0.68 | 0.00 | - | 2 | 133 | 63.04% |
| AMAT250117P00075000 | 2024-05-02 3:53PM EDT | 75.00 | 0.29 | 0.01 | 0.65 | 0.00 | - | 2 | 229 | 60.84% |
| AMAT250117P00077500 | 2024-05-10 2:20PM EDT | 77.50 | 0.33 | 0.08 | 0.70 | 0.00 | - | 2 | 695 | 60.55% |
| AMAT250117P00080000 | 2024-05-10 9:30AM EDT | 80.00 | 0.28 | 0.09 | 0.72 | 0.00 | - | 1 | 2,058 | 59.13% |
| AMAT250117P00082500 | 2024-05-01 3:13PM EDT | 82.50 | 0.45 | 0.03 | 0.70 | 0.00 | - | 1 | 257 | 56.59% |
| AMAT250117P00085000 | 2024-05-17 10:57AM EDT | 85.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 10 | 1,343 | 55.74% |
| AMAT250117P00087500 | 2024-05-09 11:30AM EDT | 87.50 | 0.40 | 0.17 | 0.76 | 0.00 | - | 1 | 190 | 55.42% |
| AMAT250117P00090000 | 2024-05-16 9:30AM EDT | 90.00 | 0.34 | 0.22 | 0.78 | 0.00 | - | 1 | 268 | 54.44% |
| AMAT250117P00092500 | 2024-04-19 1:22PM EDT | 92.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 25.00% |
| AMAT250117P00095000 | 2024-05-17 2:13PM EDT | 95.00 | 0.34 | 0.07 | 0.77 | 0.00 | - | 2 | 301 | 50.05% |
| AMAT250117P00097500 | 2024-04-01 12:24PM EDT | 97.50 | 0.68 | 0.63 | 0.82 | 0.00 | - | 16 | 472 | 53.13% |
| AMAT250117P00100000 | 2024-05-14 10:12AM EDT | 100.00 | 0.58 | 0.31 | 0.41 | 0.00 | - | 10 | 845 | 47.10% |
| AMAT250117P00105000 | 2024-04-08 10:54AM EDT | 105.00 | 1.02 | 0.77 | 0.87 | 0.00 | - | 5 | 717 | 50.37% |
| AMAT250117P00110000 | 2024-05-17 2:13PM EDT | 110.00 | 0.60 | 0.48 | 0.58 | -0.02 | -3.23% | 1 | 1,283 | 44.31% |
| AMAT250117P00115000 | 2024-05-17 2:38PM EDT | 115.00 | 0.75 | 0.59 | 0.69 | 0.00 | - | 15 | 788 | 43.02% |
| AMAT250117P00120000 | 2024-05-20 10:39AM EDT | 120.00 | 0.80 | 0.73 | 0.81 | -0.10 | -11.11% | 1 | 1,457 | 41.72% |
| AMAT250117P00125000 | 2024-05-17 3:25PM EDT | 125.00 | 1.06 | 0.88 | 0.99 | 0.00 | - | 10 | 2,714 | 40.78% |
| AMAT250117P00130000 | 2024-05-20 9:40AM EDT | 130.00 | 1.30 | 1.07 | 1.17 | -0.09 | -6.47% | 1 | 1,437 | 39.65% |
| AMAT250117P00135000 | 2024-05-20 12:05PM EDT | 135.00 | 1.35 | 1.31 | 1.41 | -0.24 | -15.09% | 135 | 1,453 | 38.73% |
| AMAT250117P00140000 | 2024-05-20 9:45AM EDT | 140.00 | 1.80 | 1.60 | 1.70 | -0.22 | -10.89% | 11 | 1,626 | 37.90% |
| AMAT250117P00145000 | 2024-05-20 9:57AM EDT | 145.00 | 2.23 | 1.97 | 2.04 | -0.26 | -10.44% | 3 | 654 | 37.09% |
| AMAT250117P00150000 | 2024-05-20 10:17AM EDT | 150.00 | 2.60 | 2.40 | 2.49 | -0.45 | -14.75% | 6 | 1,594 | 36.50% |
| AMAT250117P00155000 | 2024-05-20 10:24AM EDT | 155.00 | 3.15 | 2.92 | 3.05 | -0.30 | -8.70% | 1 | 403 | 36.05% |
| AMAT250117P00160000 | 2024-05-20 11:06AM EDT | 160.00 | 3.80 | 3.50 | 3.70 | -0.56 | -12.84% | 35 | 993 | 35.60% |
| AMAT250117P00165000 | 2024-05-17 9:37AM EDT | 165.00 | 4.75 | 4.25 | 4.40 | 0.00 | - | 20 | 747 | 35.02% |
| AMAT250117P00170000 | 2024-05-17 3:39PM EDT | 170.00 | 6.21 | 5.10 | 5.25 | 0.00 | - | 11 | 408 | 34.56% |
| AMAT250117P00175000 | 2024-05-20 12:19PM EDT | 175.00 | 6.15 | 6.10 | 6.25 | -1.35 | -17.22% | 3 | 615 | 34.19% |
| AMAT250117P00180000 | 2024-05-20 12:11PM EDT | 180.00 | 7.31 | 7.10 | 7.35 | -1.69 | -18.78% | 2 | 884 | 33.76% |
| AMAT250117P00185000 | 2024-05-17 11:33AM EDT | 185.00 | 10.00 | 8.40 | 8.55 | 0.00 | - | 4 | 438 | 33.27% |
| AMAT250117P00190000 | 2024-05-20 10:50AM EDT | 190.00 | 10.30 | 9.80 | 10.00 | -1.50 | -12.71% | 4 | 634 | 32.98% |
| AMAT250117P00195000 | 2024-05-20 10:49AM EDT | 195.00 | 11.95 | 11.30 | 11.50 | -1.50 | -11.15% | 9 | 290 | 32.51% |
| AMAT250117P00200000 | 2024-05-20 10:50AM EDT | 200.00 | 13.70 | 13.00 | 13.25 | -2.46 | -15.22% | 15 | 610 | 32.20% |
| AMAT250117P00210000 | 2024-05-20 11:43AM EDT | 210.00 | 17.45 | 16.90 | 17.15 | -3.09 | -15.04% | 2 | 218 | 31.42% |
| AMAT250117P00220000 | 2024-05-20 10:09AM EDT | 220.00 | 22.60 | 21.45 | 21.70 | -3.47 | -13.31% | 6 | 725 | 30.62% |
| AMAT250117P00230000 | 2024-05-20 11:42AM EDT | 230.00 | 27.45 | 26.75 | 27.05 | -7.96 | -22.48% | 8 | 30 | 29.96% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 240.00 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 86.15% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 250.00 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 54.13% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 260.00 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 55.90% |
| AMAT250117P00270000 | 2024-05-20 9:35AM EDT | 270.00 | 59.00 | 53.90 | 54.45 | -7.60 | -11.41% | 5 | 6 | 26.33% |
| AMAT250117P00280000 | 2024-05-10 2:35PM EDT | 280.00 | 72.85 | 62.15 | 63.45 | 0.00 | - | 1 | 2 | 26.97% |
| AMAT250117P00290000 | 2024-05-10 3:00PM EDT | 290.00 | 82.20 | 70.75 | 72.15 | 0.00 | - | - | 7 | 26.18% |
| AMAT250117P00300000 | 2024-04-17 12:16PM EDT | 300.00 | 100.05 | 87.25 | 89.85 | 0.00 | - | 1 | 0 | 44.59% |
