Marchés français ouverture 14 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 183,55 -452,67 (-2,31 %) Bitcoin EUR
65 673,40 +4 020,44 (+6,52 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116C00070000 | 2024-04-18 12:42PM EDT | 70.00 | 130.50 | 143.50 | 148.50 | 0.00 | - | 4 | 24 | 0.00% |
| AMAT260116C00075000 | 2024-05-07 2:33PM EDT | 75.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00080000 | 2024-02-15 12:59PM EDT | 80.00 | 114.20 | 122.50 | 127.50 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 85.00 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 0.00% |
| AMAT260116C00090000 | 2024-02-02 1:04PM EDT | 90.00 | 86.60 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 24.81% |
| AMAT260116C00095000 | 2024-04-29 2:56PM EDT | 95.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00100000 | 2024-05-17 12:49PM EDT | 100.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00105000 | 2024-02-13 11:49AM EDT | 105.00 | 88.54 | 104.60 | 107.10 | 0.00 | - | 2 | 23 | 0.00% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 110.00 | 96.50 | 109.10 | 113.95 | 0.00 | - | 2 | 813 | 42.26% |
| AMAT260116C00115000 | 2024-04-16 10:24AM EDT | 115.00 | 105.20 | 105.00 | 109.90 | 0.00 | - | 11 | 22 | 42.53% |
| AMAT260116C00120000 | 2024-05-03 9:51AM EDT | 120.00 | 97.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00125000 | 2024-04-22 2:35PM EDT | 125.00 | 80.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT260116C00130000 | 2024-05-15 10:28AM EDT | 130.00 | 96.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00135000 | 2024-05-17 1:07PM EDT | 135.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00140000 | 2024-05-10 11:29AM EDT | 140.00 | 86.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00145000 | 2024-05-10 12:00PM EDT | 145.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00150000 | 2024-05-13 11:43AM EDT | 150.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 155.00 | 75.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00160000 | 2024-05-20 2:44PM EDT | 160.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00165000 | 2024-05-09 11:00AM EDT | 165.00 | 68.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT260116C00170000 | 2024-05-16 11:40AM EDT | 170.00 | 72.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00175000 | 2024-05-20 3:59PM EDT | 175.00 | 71.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00180000 | 2024-05-20 11:44AM EDT | 180.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT260116C00185000 | 2024-05-20 2:09PM EDT | 185.00 | 64.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00190000 | 2024-05-20 12:53PM EDT | 190.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00195000 | 2024-05-16 11:40AM EDT | 195.00 | 57.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT260116C00200000 | 2024-05-20 9:34AM EDT | 200.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00210000 | 2024-05-20 2:31PM EDT | 210.00 | 51.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT260116C00220000 | 2024-05-20 3:25PM EDT | 220.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT260116C00230000 | 2024-05-20 3:51PM EDT | 230.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMAT260116C00240000 | 2024-05-20 3:51PM EDT | 240.00 | 38.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMAT260116C00250000 | 2024-05-20 10:21AM EDT | 250.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMAT260116C00260000 | 2024-05-16 3:26PM EDT | 260.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMAT260116C00270000 | 2024-05-20 2:31PM EDT | 270.00 | 27.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116C00280000 | 2024-05-20 10:37AM EDT | 280.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116C00290000 | 2024-04-19 2:37PM EDT | 290.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 3.13% |
| AMAT260116C00300000 | 2024-05-17 2:46PM EDT | 300.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| AMAT260116C00310000 | 2024-05-20 12:58PM EDT | 310.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00070000 | 2024-05-16 1:27PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMAT260116P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMAT260116P00080000 | 2024-05-20 1:30PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMAT260116P00085000 | 2024-05-15 9:46AM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00090000 | 2024-05-14 3:09PM EDT | 90.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00095000 | 2024-05-20 11:04AM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00100000 | 2024-05-17 11:07AM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 105.00 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 845 | 44.99% |
| AMAT260116P00110000 | 2024-05-20 10:43AM EDT | 110.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00115000 | 2024-05-20 1:05PM EDT | 115.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00120000 | 2024-05-15 10:13AM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00125000 | 2024-05-17 2:22PM EDT | 125.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00130000 | 2024-05-17 10:57AM EDT | 130.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT260116P00135000 | 2024-05-15 1:07PM EDT | 135.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00140000 | 2024-05-16 11:59AM EDT | 140.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT260116P00145000 | 2024-05-20 1:10PM EDT | 145.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMAT260116P00150000 | 2024-05-20 12:23PM EDT | 150.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT260116P00155000 | 2024-05-20 10:40AM EDT | 155.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00160000 | 2024-05-20 1:41PM EDT | 160.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00165000 | 2024-05-20 1:10PM EDT | 165.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00170000 | 2024-05-15 1:08PM EDT | 170.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT260116P00175000 | 2024-05-17 9:33AM EDT | 175.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116P00180000 | 2024-05-17 11:32AM EDT | 180.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMAT260116P00185000 | 2024-05-15 11:38AM EDT | 185.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT260116P00190000 | 2024-05-17 9:49AM EDT | 190.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116P00195000 | 2024-05-16 1:00PM EDT | 195.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMAT260116P00200000 | 2024-05-16 12:54PM EDT | 200.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMAT260116P00210000 | 2024-05-20 3:50PM EDT | 210.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMAT260116P00220000 | 2024-05-20 3:50PM EDT | 220.00 | 33.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116P00230000 | 2024-05-15 12:29PM EDT | 230.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 240.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 250.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116P00300000 | 2024-05-14 3:35PM EDT | 300.00 | 94.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
