La bourse est fermée
Dow Jones
39 136,97 +24,81 (+0,06 %) Nasdaq
17 735,09 +17,43 (+0,10 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0680 -0,0035 (-0,33 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 930,22 -1 184,48 (-2,04 %)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:11PM EDT. Marché ouvert.
Options d’achat
17 janvier 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.10 | 0.00 | - | 6 | 34 | 37.50 | 0.05 | 0.00 | - | 52 | 256 |
| 174.54 | 0.00 | - | 100 | 103 | 40.00 | 0.10 | 0.00 | - | 2 | 102 |
| 98.27 | 0.00 | - | 1 | 4 | 42.50 | 0.26 | 0.00 | - | 1 | 179 |
| 118.12 | 0.00 | - | 1 | 4 | 45.00 | 0.05 | 0.00 | - | 2 | 184 |
| - | - | - | - | - | 47.50 | 0.09 | 0.00 | - | 2 | 23 |
| 115.20 | 0.00 | - | 1 | 7 | 50.00 | 0.15 | 0.00 | - | 2 | 2,727 |
| 89.57 | 0.00 | - | 2 | 7 | 55.00 | 0.19 | 0.00 | - | 2 | 69 |
| 128.00 | 0.00 | - | 2 | 7 | 60.00 | 0.07 | 0.00 | - | 1 | 211 |
| 136.95 | 0.00 | - | 2 | 65 | 65.00 | 0.14 | 0.00 | - | 4 | 233 |
| - | - | - | - | - | 67.50 | 0.21 | 0.00 | - | 2 | 20 |
| 167.48 | 0.00 | - | 2 | 79 | 70.00 | 0.10 | 0.00 | - | 1 | 241 |
| 73.35 | 0.00 | - | 1 | 0 | 72.50 | 0.26 | 0.00 | - | 2 | 133 |
| 143.51 | 0.00 | - | 1 | 94 | 75.00 | 0.29 | 0.00 | - | 2 | 229 |
| 66.87 | 0.00 | - | 2 | 2 | 77.50 | 0.10 | 0.00 | - | 1 | 695 |
| 168.80 | 0.00 | - | 3 | 150 | 80.00 | 0.35 | 0.00 | - | 11 | 2,069 |
| 59.75 | 0.00 | - | 1 | 9 | 82.50 | 0.27 | 0.00 | - | 2 | 257 |
| 134.34 | 0.00 | - | 5 | 106 | 85.00 | 0.32 | 0.00 | - | 1 | 1,342 |
| 131.93 | 0.00 | - | 20 | 25 | 87.50 | 0.34 | 0.00 | - | 5 | 190 |
| 148.30 | 0.00 | - | 1 | 53 | 90.00 | 0.34 | 0.00 | - | 1 | 268 |
| 98.31 | 0.00 | - | 1 | 14 | 92.50 | 0.27 | 0.00 | - | 2 | 363 |
| 118.55 | 0.00 | - | 1 | 211 | 95.00 | 0.28 | 0.00 | - | 2 | 301 |
| 82.21 | 0.00 | - | 11 | 27 | 97.50 | 0.25 | 0.00 | - | 2 | 452 |
| 144.40 | 0.00 | - | 1 | 590 | 100.00 | 0.25 | 0.00 | - | 99 | 885 |
| 135.88 | 0.00 | - | 8 | 48 | 105.00 | 0.23 | 0.00 | - | 2 | 707 |
| 126.35 | -1.91 | -1.49% | 10 | 107 | 110.00 | 0.30 | -0.01 | -3.23% | 1 | 1,263 |
| 123.98 | 0.00 | - | 3 | 211 | 115.00 | 0.38 | 0.00 | - | 3 | 788 |
| 121.00 | 0.00 | - | 1 | 444 | 120.00 | 0.40 | 0.00 | - | 1 | 1,441 |
| 110.75 | 0.00 | - | 1 | 128 | 125.00 | 0.59 | 0.00 | - | 10 | 2,686 |
| 109.19 | 0.00 | - | 1 | 360 | 130.00 | 0.70 | 0.00 | - | 1 | 1,430 |
| 100.33 | -3.62 | -3.48% | 2 | 2,003 | 135.00 | 0.80 | -0.04 | -4.76% | 100 | 1,687 |
| 99.30 | -0.23 | -0.23% | 2 | 1,407 | 140.00 | 0.90 | +0.11 | +13.92% | 3 | 1,725 |
| 95.51 | +0.27 | +0.28% | 3 | 993 | 145.00 | 1.16 | -0.04 | -3.33% | 2 | 702 |
| 92.98 | 0.00 | - | 1 | 651 | 150.00 | 1.45 | -0.06 | -3.97% | 62 | 1,812 |
| 86.47 | 0.00 | - | 1 | 479 | 155.00 | 1.84 | 0.00 | - | 1 | 411 |
| 78.35 | -4.82 | -5.80% | 6 | 1,087 | 160.00 | 2.24 | 0.00 | - | 10 | 1,190 |
| 73.65 | -3.08 | -4.01% | 8 | 1,159 | 165.00 | 2.73 | +0.23 | +9.20% | 2 | 740 |
| 71.45 | -1.58 | -2.16% | 2 | 572 | 170.00 | 3.41 | 0.00 | - | 1 | 424 |
| 65.60 | -10.85 | -14.19% | 1 | 774 | 175.00 | 3.75 | +0.15 | +4.17% | 3 | 621 |
| 63.32 | -1.38 | -2.13% | 90 | 1,513 | 180.00 | 4.55 | -0.60 | -11.65% | 85 | 886 |
| 72.35 | 0.00 | - | 8 | 364 | 185.00 | 5.77 | 0.00 | - | 1 | 451 |
| 56.94 | -10.19 | -15.18% | 2 | 1,078 | 190.00 | 6.50 | -0.39 | -5.66% | 12 | 581 |
| 52.14 | -12.12 | -18.86% | 1 | 745 | 195.00 | 7.17 | 0.00 | - | 9 | 351 |
| 48.65 | -0.85 | -1.72% | 4 | 827 | 200.00 | 9.00 | 0.00 | - | 3 | 932 |
| 40.25 | -0.15 | -0.37% | 3 | 687 | 210.00 | 11.75 | -1.25 | -9.62% | 13 | 354 |
| 35.65 | +1.95 | +5.79% | 12 | 1,390 | 220.00 | 16.15 | -0.40 | -2.42% | 13 | 800 |
| 28.90 | -0.05 | -0.17% | 1 | 524 | 230.00 | 21.05 | -0.60 | -2.77% | 11 | 104 |
| 24.25 | -0.30 | -1.22% | 3 | 800 | 240.00 | 26.80 | 0.00 | - | 12 | 44 |
| 21.88 | +0.68 | +3.21% | 1 | 841 | 250.00 | 32.20 | +1.15 | +3.70% | 10 | 96 |
| 17.35 | +0.30 | +1.76% | 4 | 740 | 260.00 | 35.50 | 0.00 | - | 24 | 158 |
| 15.55 | +1.90 | +13.92% | 1 | 539 | 270.00 | 36.40 | 0.00 | - | 14 | 23 |
| 12.00 | -0.05 | -0.41% | 2 | 370 | 280.00 | 72.85 | 0.00 | - | 1 | 2 |
| 9.65 | +0.55 | +6.04% | 7 | 203 | 290.00 | 82.20 | 0.00 | - | - | 7 |
| 9.21 | 0.00 | - | 13 | 865 | 300.00 | 100.05 | 0.00 | - | 1 | 0 |
| 6.48 | +0.62 | +10.58% | 2 | 214 | 310.00 | - | - | - | - | - |
| 4.95 | -3.50 | -41.42% | 19 | 101 | 320.00 | - | - | - | - | - |
| 4.20 | +0.35 | +9.09% | 1 | 454 | 330.00 | - | - | - | - | - |
| 3.20 | -3.25 | -50.39% | 1 | 130 | 340.00 | - | - | - | - | - |
| 2.50 | -0.17 | -6.14% | 4 | 458 | 350.00 | - | - | - | - | - |
