La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 343,86 +285,92 (+0,48 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00095000 | 2024-06-13 9:30AM EDT | 95.00 | 141.72 | 154.55 | 159.35 | 0.00 | - | 2 | 2 | 70.17% |
| AMAT250620C00100000 | 2024-06-05 10:45AM EDT | 100.00 | 127.13 | 150.00 | 154.45 | 0.00 | - | - | 11 | 67.98% |
| AMAT250620C00130000 | 2024-06-13 3:50PM EDT | 130.00 | 114.94 | 122.70 | 127.00 | 0.00 | - | 7 | 1 | 58.46% |
| AMAT250620C00135000 | 2024-06-13 3:50PM EDT | 135.00 | 110.54 | 118.05 | 122.50 | 0.00 | - | 7 | 5 | 56.79% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 140.00 | 79.80 | 90.35 | 92.65 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00150000 | 2024-06-13 3:40PM EDT | 150.00 | 97.45 | 106.70 | 108.55 | 0.00 | - | 1 | 17 | 54.07% |
| AMAT250620C00155000 | 2024-06-17 9:55AM EDT | 155.00 | 93.13 | 102.55 | 104.45 | 0.00 | - | 1 | 7 | 53.19% |
| AMAT250620C00160000 | 2024-06-04 3:37PM EDT | 160.00 | 65.82 | 97.95 | 100.20 | 0.00 | - | 1 | 9 | 51.68% |
| AMAT250620C00170000 | 2024-06-12 3:06PM EDT | 170.00 | 79.85 | 90.20 | 91.80 | 0.00 | - | 6 | 28 | 51.23% |
| AMAT250620C00175000 | 2024-06-14 1:10PM EDT | 175.00 | 77.50 | 86.40 | 87.85 | 0.00 | - | 2 | 7 | 50.32% |
| AMAT250620C00180000 | 2024-06-17 2:53PM EDT | 180.00 | 78.76 | 82.50 | 83.90 | 0.00 | - | 1 | 23 | 49.34% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 185.00 | 53.53 | 78.90 | 80.10 | 0.00 | - | 4 | 98 | 48.51% |
| AMAT250620C00190000 | 2024-06-12 3:08PM EDT | 190.00 | 65.77 | 75.10 | 76.45 | 0.00 | - | 6 | 34 | 47.81% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 195.00 | 44.60 | 51.40 | 53.25 | 0.00 | - | 4 | 4 | 13.18% |
| AMAT250620C00200000 | 2024-06-18 2:54PM EDT | 200.00 | 68.40 | 68.15 | 69.50 | +3.80 | +5.88% | 7 | 59 | 46.63% |
| AMAT250620C00210000 | 2024-06-13 10:42AM EDT | 210.00 | 52.10 | 61.45 | 62.85 | 0.00 | - | 10 | 317 | 45.47% |
| AMAT250620C00220000 | 2024-06-18 3:43PM EDT | 220.00 | 55.92 | 53.90 | 56.65 | +9.17 | +19.61% | 16 | 193 | 44.49% |
| AMAT250620C00230000 | 2024-06-18 3:27PM EDT | 230.00 | 50.03 | 49.40 | 50.90 | +7.53 | +17.72% | 10 | 174 | 43.65% |
| AMAT250620C00240000 | 2024-06-18 9:30AM EDT | 240.00 | 45.42 | 43.20 | 45.55 | +4.82 | +11.87% | 3 | 129 | 42.87% |
| AMAT250620C00250000 | 2024-06-18 3:47PM EDT | 250.00 | 40.62 | 39.20 | 40.85 | +4.47 | +12.37% | 18 | 167 | 42.41% |
| AMAT250620C00260000 | 2024-06-18 3:54PM EDT | 260.00 | 36.15 | 35.10 | 36.55 | +3.56 | +10.92% | 1 | 82 | 42.01% |
| AMAT250620C00270000 | 2024-06-18 3:29PM EDT | 270.00 | 32.05 | 31.40 | 32.55 | +6.10 | +23.51% | 2 | 262 | 41.56% |
| AMAT250620C00280000 | 2024-06-18 3:49PM EDT | 280.00 | 28.65 | 28.10 | 29.10 | +2.77 | +10.70% | 41 | 148 | 41.35% |
| AMAT250620C00290000 | 2024-06-18 11:20AM EDT | 290.00 | 24.50 | 25.00 | 25.85 | +1.85 | +8.17% | 63 | 116 | 41.02% |
| AMAT250620C00300000 | 2024-06-18 3:40PM EDT | 300.00 | 23.10 | 21.35 | 22.90 | +7.00 | +43.48% | 33 | 176 | 40.70% |
| AMAT250620C00310000 | 2024-06-18 11:56AM EDT | 310.00 | 19.38 | 19.55 | 20.35 | +5.38 | +38.43% | 1 | 142 | 40.52% |
| AMAT250620C00320000 | 2024-06-18 12:17PM EDT | 320.00 | 17.40 | 17.25 | 18.10 | +3.90 | +28.89% | 5 | 356 | 40.40% |
| AMAT250620C00330000 | 2024-06-04 3:55PM EDT | 330.00 | 5.70 | 15.40 | 16.05 | 0.00 | - | 2 | 2 | 40.25% |
| AMAT250620C00340000 | 2024-06-18 10:38AM EDT | 340.00 | 13.40 | 13.50 | 14.20 | +1.45 | +12.13% | 6 | 4 | 40.09% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00095000 | 2024-06-04 10:14AM EDT | 95.00 | 1.34 | 0.15 | 2.51 | 0.00 | - | 10 | 23 | 54.71% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMAT250620P00105000 | 2024-06-04 10:14AM EDT | 105.00 | 1.69 | 0.04 | 2.73 | 0.00 | - | 10 | 46 | 57.61% |
| AMAT250620P00110000 | 2024-06-17 9:55AM EDT | 110.00 | 0.89 | 0.00 | 2.88 | 0.00 | - | 10 | 42 | 55.55% |
| AMAT250620P00115000 | 2024-06-06 12:24PM EDT | 115.00 | 1.50 | 0.00 | 3.05 | 0.00 | - | 1 | 7 | 53.63% |
| AMAT250620P00120000 | 2024-06-17 3:27PM EDT | 120.00 | 1.34 | 0.00 | 3.25 | 0.00 | - | 16 | 28 | 51.87% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 125.00 | 2.88 | 0.15 | 3.70 | 0.00 | - | 10 | 11 | 51.04% |
| AMAT250620P00130000 | 2024-06-17 9:53AM EDT | 130.00 | 1.80 | 0.00 | 3.75 | 0.00 | - | 10 | 282 | 48.76% |
| AMAT250620P00135000 | 2024-06-07 3:52PM EDT | 135.00 | 2.84 | 0.10 | 4.05 | 0.00 | - | 10 | 161 | 47.35% |
| AMAT250620P00140000 | 2024-06-14 1:29PM EDT | 140.00 | 2.62 | 0.27 | 4.40 | 0.00 | - | 15 | 587 | 46.08% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 145.00 | 4.90 | 2.15 | 3.30 | 0.00 | - | 2 | 148 | 40.47% |
| AMAT250620P00150000 | 2024-05-29 3:37PM EDT | 150.00 | 5.09 | 1.69 | 3.50 | 0.00 | - | 10 | 247 | 38.99% |
| AMAT250620P00155000 | 2024-06-07 9:59AM EDT | 155.00 | 5.29 | 3.00 | 3.85 | 0.00 | - | 2 | 79 | 37.93% |
| AMAT250620P00160000 | 2024-06-07 2:00PM EDT | 160.00 | 6.30 | 2.58 | 4.45 | 0.00 | - | 8 | 277 | 37.45% |
| AMAT250620P00165000 | 2024-06-05 12:47PM EDT | 165.00 | 7.45 | 4.55 | 5.05 | 0.00 | - | 323 | 365 | 36.83% |
| AMAT250620P00170000 | 2024-06-18 9:49AM EDT | 170.00 | 6.00 | 5.30 | 5.80 | -1.35 | -18.37% | 1 | 23 | 36.41% |
| AMAT250620P00175000 | 2024-06-18 2:00PM EDT | 175.00 | 5.85 | 6.05 | 7.55 | -1.50 | -20.41% | 5 | 302 | 37.74% |
| AMAT250620P00180000 | 2024-06-18 2:00PM EDT | 180.00 | 6.73 | 6.90 | 7.55 | -1.87 | -21.74% | 5 | 146 | 35.60% |
| AMAT250620P00185000 | 2024-06-18 12:13PM EDT | 185.00 | 8.70 | 7.85 | 8.70 | -6.15 | -41.41% | 1 | 384 | 35.44% |
| AMAT250620P00190000 | 2024-06-17 2:06PM EDT | 190.00 | 10.35 | 8.90 | 9.85 | 0.00 | - | 1 | 170 | 35.12% |
| AMAT250620P00195000 | 2024-06-17 3:34PM EDT | 195.00 | 11.30 | 10.10 | 11.20 | 0.00 | - | 1 | 158 | 34.94% |
| AMAT250620P00200000 | 2024-06-12 10:36AM EDT | 200.00 | 12.20 | 11.55 | 12.55 | -1.55 | -11.27% | 5 | 180 | 34.61% |
| AMAT250620P00210000 | 2024-06-14 10:42AM EDT | 210.00 | 17.75 | 14.25 | 15.60 | 0.00 | - | 1 | 252 | 33.99% |
| AMAT250620P00220000 | 2024-06-18 11:04AM EDT | 220.00 | 19.05 | 18.00 | 19.75 | +0.30 | +1.60% | 13 | 119 | 34.14% |
| AMAT250620P00230000 | 2024-06-06 12:42PM EDT | 230.00 | 31.55 | 21.70 | 22.80 | 0.00 | - | 46 | 112 | 32.50% |
| AMAT250620P00240000 | 2024-06-13 10:37AM EDT | 240.00 | 30.50 | 26.35 | 27.20 | 0.00 | - | 12 | 31 | 31.88% |
| AMAT250620P00250000 | 2024-06-18 10:42AM EDT | 250.00 | 32.35 | 31.35 | 33.00 | -19.10 | -37.12% | 6 | 2 | 32.19% |
| AMAT250620P00260000 | 2024-06-12 10:17AM EDT | 260.00 | 38.10 | 36.85 | 38.35 | -2.90 | -7.07% | 1 | 3 | 31.56% |
| AMAT250620P00280000 | 2024-06-18 3:59PM EDT | 280.00 | 49.75 | 49.75 | 50.25 | -4.35 | -8.04% | 8 | 7 | 30.10% |
| AMAT250620P00290000 | 2024-06-18 12:21PM EDT | 290.00 | 57.05 | 56.50 | 57.40 | -6.20 | -9.80% | 2 | 11 | 29.94% |
