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
60 354,27 +302,59 (+0,50 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218C00110000 | 2024-06-12 12:50PM EDT | 110.00 | 139.66 | 148.00 | 153.00 | 0.00 | - | 1 | 2 | 54.78% |
| AMAT261218C00115000 | 2024-05-24 9:30AM EDT | 115.00 | 120.28 | 144.00 | 149.00 | 0.00 | - | 1 | 1 | 53.89% |
| AMAT261218C00120000 | 2024-06-14 11:22AM EDT | 120.00 | 130.78 | 140.80 | 145.00 | 0.00 | - | - | 1 | 53.55% |
| AMAT261218C00130000 | 2024-06-18 10:01AM EDT | 130.00 | 129.64 | 133.80 | 137.50 | +13.39 | +11.52% | 5 | 14 | 52.58% |
| AMAT261218C00135000 | 2024-05-30 3:35PM EDT | 135.00 | 103.64 | 129.50 | 133.50 | 0.00 | - | 1 | 1 | 51.35% |
| AMAT261218C00150000 | 2024-06-12 3:54PM EDT | 150.00 | 112.11 | 119.05 | 123.00 | 0.00 | - | 12 | 15 | 52.03% |
| AMAT261218C00160000 | 2024-05-23 9:53AM EDT | 160.00 | 92.76 | 112.70 | 116.00 | 0.00 | - | - | 2 | 50.66% |
| AMAT261218C00165000 | 2024-06-11 12:08PM EDT | 165.00 | 91.97 | 109.60 | 113.00 | 0.00 | - | 19 | 20 | 50.42% |
| AMAT261218C00170000 | 2024-06-12 9:57AM EDT | 170.00 | 96.75 | 105.50 | 109.50 | 0.00 | - | 3 | 1 | 49.66% |
| AMAT261218C00175000 | 2024-06-18 10:11AM EDT | 175.00 | 101.40 | 102.10 | 106.50 | +7.60 | +8.10% | 3 | 3 | 49.33% |
| AMAT261218C00180000 | 2024-06-18 11:14AM EDT | 180.00 | 101.00 | 99.85 | 103.40 | +20.67 | +25.73% | 6 | 8 | 48.87% |
| AMAT261218C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 85.70 | 96.25 | 100.35 | 0.00 | - | 1 | 12 | 48.41% |
| AMAT261218C00190000 | 2024-06-14 9:30AM EDT | 190.00 | 82.80 | 93.20 | 97.35 | 0.00 | - | 1 | 11 | 47.96% |
| AMAT261218C00195000 | 2024-06-18 12:43PM EDT | 195.00 | 92.99 | 91.50 | 94.40 | +15.89 | +20.61% | 1 | 6 | 47.52% |
| AMAT261218C00200000 | 2024-06-10 3:21PM EDT | 200.00 | 74.30 | 88.75 | 91.90 | 0.00 | - | 7 | 23 | 47.41% |
| AMAT261218C00210000 | 2024-06-10 3:22PM EDT | 210.00 | 69.55 | 83.20 | 86.50 | 0.00 | - | 4 | 5 | 46.73% |
| AMAT261218C00220000 | 2024-06-18 10:47AM EDT | 220.00 | 78.24 | 78.25 | 81.10 | +13.26 | +20.41% | 1 | 56 | 45.92% |
| AMAT261218C00230000 | 2024-06-12 11:22AM EDT | 230.00 | 66.07 | 72.90 | 75.90 | 0.00 | - | 15 | 48 | 45.13% |
| AMAT261218C00240000 | 2024-06-18 10:03AM EDT | 240.00 | 67.65 | 68.85 | 71.40 | +1.21 | +1.82% | 3 | 257 | 44.71% |
| AMAT261218C00250000 | 2024-06-18 10:36AM EDT | 250.00 | 64.00 | 64.40 | 67.00 | +1.89 | +3.04% | 1 | 29 | 44.22% |
| AMAT261218C00260000 | 2024-06-13 10:20AM EDT | 260.00 | 51.53 | 60.40 | 63.00 | 0.00 | - | 2 | 81 | 43.87% |
| AMAT261218C00270000 | 2024-06-17 12:52PM EDT | 270.00 | 51.90 | 55.55 | 59.10 | 0.00 | - | 6 | 37 | 43.47% |
| AMAT261218C00280000 | 2024-06-18 3:57PM EDT | 280.00 | 54.02 | 51.00 | 55.55 | +3.40 | +6.72% | 3 | 23 | 43.18% |
| AMAT261218C00290000 | 2024-06-17 2:24PM EDT | 290.00 | 46.71 | 49.35 | 52.20 | 0.00 | - | 5 | 7 | 42.91% |
| AMAT261218C00300000 | 2024-06-18 1:12PM EDT | 300.00 | 47.90 | 46.65 | 49.00 | +7.90 | +19.75% | 7 | 9 | 42.63% |
| AMAT261218C00310000 | 2024-06-03 2:01PM EDT | 310.00 | 41.15 | 43.30 | 45.85 | +16.53 | +67.14% | 1 | 600 | 42.27% |
| AMAT261218C00320000 | 2024-06-18 10:43AM EDT | 320.00 | 40.50 | 40.85 | 43.10 | +17.93 | +79.44% | 2 | 625 | 42.08% |
| AMAT261218C00330000 | 2024-06-17 10:16AM EDT | 330.00 | 33.40 | 37.65 | 40.45 | 0.00 | - | 1 | 30 | 41.85% |
| AMAT261218C00340000 | 2024-06-17 1:26PM EDT | 340.00 | 32.90 | 35.75 | 37.95 | 0.00 | - | 15 | 17 | 41.63% |
| AMAT261218C00350000 | 2024-06-18 1:39PM EDT | 350.00 | 34.80 | 33.30 | 35.85 | +2.80 | +8.75% | 3 | 2 | 41.58% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218P00110000 | 2024-06-13 3:05PM EDT | 110.00 | 4.40 | 1.50 | 4.60 | 0.00 | - | 1 | 8 | 39.66% |
| AMAT261218P00115000 | 2024-06-13 1:29PM EDT | 115.00 | 4.90 | 2.58 | 6.80 | 0.00 | - | 1 | 2 | 42.33% |
| AMAT261218P00120000 | 2024-05-22 2:26PM EDT | 120.00 | 7.20 | 3.05 | 7.45 | 0.00 | - | - | 1 | 41.56% |
| AMAT261218P00125000 | 2024-06-17 3:02PM EDT | 125.00 | 6.05 | 4.55 | 7.75 | 0.00 | - | 1 | 3 | 40.16% |
| AMAT261218P00135000 | 2024-05-31 10:13AM EDT | 135.00 | 9.70 | 5.85 | 9.05 | 0.00 | - | 2 | 2 | 38.51% |
| AMAT261218P00140000 | 2024-06-10 11:52AM EDT | 140.00 | 9.75 | 6.90 | 10.00 | 0.00 | - | 1 | 16 | 38.07% |
| AMAT261218P00145000 | 2024-05-28 2:48PM EDT | 145.00 | 12.48 | 7.80 | 11.05 | 0.00 | - | 1 | 1 | 37.69% |
| AMAT261218P00150000 | 2024-06-14 9:30AM EDT | 150.00 | 11.21 | 9.30 | 10.85 | 0.00 | - | 5 | 2 | 35.67% |
| AMAT261218P00160000 | 2024-06-12 10:38AM EDT | 160.00 | 12.50 | 11.00 | 13.85 | 0.00 | - | 1 | 3 | 35.77% |
| AMAT261218P00165000 | 2024-06-14 9:30AM EDT | 165.00 | 14.69 | 12.60 | 15.50 | 0.00 | - | 5 | 6 | 35.82% |
| AMAT261218P00170000 | 2024-06-17 11:57AM EDT | 170.00 | 15.80 | 12.65 | 15.10 | 0.00 | - | 8 | 32 | 33.68% |
| AMAT261218P00180000 | 2024-06-13 11:12AM EDT | 180.00 | 18.98 | 16.65 | 18.95 | 0.00 | - | 5 | 5 | 34.01% |
| AMAT261218P00185000 | 2024-06-18 1:23PM EDT | 185.00 | 19.00 | 18.00 | 20.35 | -4.00 | -17.39% | 1 | 1 | 33.56% |
| AMAT261218P00190000 | 2024-06-18 2:50PM EDT | 190.00 | 20.70 | 19.55 | 22.20 | -0.60 | -2.82% | 12 | 7 | 33.44% |
| AMAT261218P00220000 | 2024-06-14 3:38PM EDT | 220.00 | 34.14 | 30.00 | 34.20 | 0.00 | - | 1 | 1 | 32.11% |
| AMAT261218P00230000 | 2024-06-12 11:02AM EDT | 230.00 | 38.65 | 34.20 | 37.35 | 0.00 | - | - | 5 | 30.66% |
| AMAT261218P00240000 | 2024-06-14 3:38PM EDT | 240.00 | 43.64 | 39.40 | 42.25 | 0.00 | - | 3 | 8 | 30.24% |
| AMAT261218P00250000 | 2024-06-14 9:49AM EDT | 250.00 | 49.15 | 44.00 | 47.10 | 0.00 | - | 1 | 4 | 29.59% |
| AMAT261218P00300000 | 2024-06-18 12:37PM EDT | 300.00 | 76.00 | 73.55 | 76.60 | -15.25 | -16.71% | 20 | 2 | 26.86% |
