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
2 420,10 +34,60 (+1,45 %) Bitcoin EUR
61 547,17 +1 500,94 (+2,50 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321C00100000 | 2024-03-28 10:29AM EDT | 100.00 | 108.30 | 106.10 | 109.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 125.00 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 73.00 | 78.20 | 80.70 | 0.00 | - | 5 | 12 | 51.97% |
| AMAT250321C00145000 | 2024-05-17 3:59PM EDT | 145.00 | 75.11 | 73.95 | 76.15 | +13.11 | +21.15% | 1 | 5 | 49.89% |
| AMAT250321C00155000 | 2024-05-03 11:26AM EDT | 155.00 | 62.13 | 66.65 | 68.40 | 0.00 | - | 1 | 1 | 48.43% |
| AMAT250321C00160000 | 2024-05-14 1:02PM EDT | 160.00 | 62.06 | 62.90 | 64.60 | 0.00 | - | 2 | 5 | 47.61% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 165.00 | 62.23 | 63.75 | 65.75 | 0.00 | - | 1 | 27 | 53.51% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 170.00 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 45.99% |
| AMAT250321C00175000 | 2024-05-17 1:12PM EDT | 175.00 | 53.24 | 52.05 | 53.60 | +4.35 | +8.90% | 1 | 25 | 45.02% |
| AMAT250321C00180000 | 2024-05-10 10:23AM EDT | 180.00 | 49.33 | 48.55 | 51.25 | 0.00 | - | 1 | 15 | 45.93% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 185.00 | 41.00 | 45.15 | 47.35 | 0.00 | - | 10 | 10 | 44.28% |
| AMAT250321C00190000 | 2024-05-15 2:19PM EDT | 190.00 | 47.35 | 42.25 | 43.25 | 0.00 | - | 1 | 2 | 42.26% |
| AMAT250321C00195000 | 2024-05-16 12:04PM EDT | 195.00 | 44.17 | 38.90 | 41.25 | 0.00 | - | 5 | 12 | 43.11% |
| AMAT250321C00200000 | 2024-05-10 9:40AM EDT | 200.00 | 38.00 | 36.30 | 37.65 | -0.70 | -1.81% | 10 | 158 | 41.56% |
| AMAT250321C00210000 | 2024-05-15 3:32PM EDT | 210.00 | 36.00 | 30.70 | 32.85 | 0.00 | - | 1 | 13 | 41.29% |
| AMAT250321C00220000 | 2024-05-15 3:58PM EDT | 220.00 | 31.60 | 26.90 | 28.05 | 0.00 | - | 5 | 224 | 40.39% |
| AMAT250321C00230000 | 2024-05-17 1:44PM EDT | 230.00 | 23.15 | 22.75 | 24.15 | -2.70 | -10.44% | 5 | 35 | 40.08% |
| AMAT250321C00240000 | 2024-05-15 12:01PM EDT | 240.00 | 21.80 | 19.20 | 21.65 | 0.00 | - | 4 | 59 | 41.01% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 16.06 | 16.10 | 17.65 | +0.26 | +1.65% | 3 | 35 | 39.47% |
| AMAT250321C00260000 | 2024-05-14 9:30AM EDT | 260.00 | 12.15 | 12.65 | 14.10 | 0.00 | - | 1 | 61 | 37.96% |
| AMAT250321C00270000 | 2024-05-01 2:14PM EDT | 270.00 | 9.40 | 10.25 | 12.25 | 0.00 | - | 17 | 31 | 38.30% |
| AMAT250321C00280000 | 2024-05-17 3:56PM EDT | 280.00 | 9.80 | 9.35 | 10.65 | -1.97 | -16.74% | 15 | 42 | 38.62% |
| AMAT250321C00290000 | 2024-05-15 10:41AM EDT | 290.00 | 9.60 | 7.65 | 8.45 | 0.00 | - | 25 | 48 | 37.56% |
| AMAT250321C00300000 | 2024-05-17 9:48AM EDT | 300.00 | 7.25 | 6.30 | 6.85 | +0.20 | +2.84% | 1 | 28 | 37.02% |
| AMAT250321C00310000 | 2024-05-02 11:59AM EDT | 310.00 | 4.73 | 5.10 | 6.90 | 0.00 | - | 5 | 25 | 39.21% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321P00095000 | 2024-05-13 11:44AM EDT | 95.00 | 0.61 | 0.00 | 0.89 | 0.00 | - | 10 | 52 | 48.52% |
| AMAT250321P00100000 | 2024-05-15 11:11AM EDT | 100.00 | 0.79 | 0.00 | 1.80 | 0.00 | - | 6 | 55 | 52.69% |
| AMAT250321P00105000 | 2024-05-13 11:44AM EDT | 105.00 | 0.94 | 0.00 | 2.94 | 0.00 | - | 10 | 50 | 55.82% |
| AMAT250321P00110000 | 2024-05-09 1:05PM EDT | 110.00 | 1.39 | 0.00 | 3.10 | 0.00 | - | 10 | 82 | 53.42% |
| AMAT250321P00115000 | 2024-04-19 2:33PM EDT | 115.00 | 2.64 | 0.00 | 3.30 | 0.00 | - | 1 | 8 | 51.24% |
| AMAT250321P00120000 | 2024-05-08 10:12AM EDT | 120.00 | 2.15 | 0.00 | 2.60 | 0.00 | - | 3 | 48 | 45.37% |
| AMAT250321P00125000 | 2024-04-25 1:48PM EDT | 125.00 | 3.05 | 0.00 | 3.80 | 0.00 | - | 5 | 7 | 47.32% |
| AMAT250321P00130000 | 2024-05-15 2:43PM EDT | 130.00 | 2.17 | 0.44 | 2.30 | 0.00 | - | 10 | 70 | 38.84% |
| AMAT250321P00135000 | 2024-05-17 12:26PM EDT | 135.00 | 2.44 | 1.77 | 2.85 | -0.35 | -12.54% | 2 | 24 | 38.52% |
| AMAT250321P00140000 | 2024-05-16 10:25AM EDT | 140.00 | 2.84 | 2.57 | 3.10 | 0.00 | - | 2 | 35 | 36.91% |
| AMAT250321P00145000 | 2024-05-14 3:55PM EDT | 145.00 | 4.33 | 2.06 | 4.50 | 0.00 | - | 2 | 6 | 38.65% |
| AMAT250321P00150000 | 2024-05-15 12:21PM EDT | 150.00 | 4.65 | 2.86 | 4.35 | 0.00 | - | 1 | 38 | 35.68% |
| AMAT250321P00155000 | 2024-05-09 2:30PM EDT | 155.00 | 6.80 | 4.65 | 5.20 | 0.00 | - | 1 | 44 | 35.32% |
| AMAT250321P00160000 | 2024-05-16 10:06AM EDT | 160.00 | 6.00 | 5.80 | 7.10 | 0.00 | - | 1 | 183 | 36.98% |
| AMAT250321P00165000 | 2024-05-17 9:30AM EDT | 165.00 | 6.50 | 6.80 | 7.30 | -0.50 | -7.14% | 2 | 44 | 34.71% |
| AMAT250321P00170000 | 2024-05-16 3:34PM EDT | 170.00 | 8.07 | 7.90 | 9.00 | 0.00 | - | 6 | 135 | 35.25% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 175.00 | 12.95 | 8.95 | 9.65 | 0.00 | - | 26 | 54 | 33.63% |
| AMAT250321P00180000 | 2024-05-17 3:56PM EDT | 180.00 | 10.90 | 10.90 | 11.15 | -0.70 | -6.03% | 23 | 71 | 33.34% |
| AMAT250321P00185000 | 2024-05-15 10:41AM EDT | 185.00 | 11.89 | 12.25 | 13.35 | -1.21 | -9.24% | 2 | 20 | 33.89% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 190.00 | 20.50 | 12.90 | 14.40 | 0.00 | - | 50 | 55 | 32.46% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 195.00 | 24.90 | 15.20 | 17.35 | 0.00 | - | 27 | 39 | 33.58% |
| AMAT250321P00200000 | 2024-05-15 11:05AM EDT | 200.00 | 18.55 | 17.65 | 18.35 | 0.00 | - | 1 | 115 | 31.74% |
| AMAT250321P00210000 | 2024-05-17 10:06AM EDT | 210.00 | 22.40 | 22.15 | 24.60 | -4.25 | -15.95% | 3 | 322 | 33.22% |
| AMAT250321P00220000 | 2024-05-14 12:28PM EDT | 220.00 | 30.50 | 27.00 | 28.05 | 0.00 | - | 6 | 35 | 30.23% |
| AMAT250321P00230000 | 2024-05-15 12:01PM EDT | 230.00 | 33.60 | 32.35 | 33.90 | 0.00 | - | 2 | 3 | 29.55% |
