AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2017
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMAT171215C000450002017-12-08 1:17PM EST45.006.806.406.50-0.70-9.33%58854.69%
AMAT171215C000460002017-12-04 11:02AM EST46.003.954.054.30-7.95-66.81%1020.00%
AMAT171215C000465002017-12-01 11:52PM EST46.505.105.505.700.00-100103.32%
AMAT171215C000470002017-12-07 6:21PM EST47.003.055.305.450.00-2020112.31%
AMAT171215C000475002017-12-04 4:32PM EST47.502.742.833.050.00-1500.00%
AMAT171215C000480002017-12-08 1:15PM EST48.003.803.503.60+0.90+31.03%5004550.00%
AMAT171215C000485002017-12-06 1:44PM EST48.504.473.003.35+1.73+63.14%303150.20%
AMAT171215C000490002017-12-08 3:33PM EST49.002.532.602.67+0.66+35.29%2211543.95%
AMAT171215C000495002017-12-08 2:53PM EST49.502.212.172.24-0.64-22.46%2610341.99%
AMAT171215C000500002017-12-08 3:58PM EST50.001.751.771.85-0.82-31.91%901,05541.02%
AMAT171215C000505002017-12-08 3:46PM EST50.501.451.411.47-0.91-38.56%6951439.16%
AMAT171215C000510002017-12-08 3:57PM EST51.001.081.081.15-0.71-39.66%2321,46738.43%
AMAT171215C000515002017-12-08 3:59PM EST51.500.830.820.87-0.61-42.36%24461837.65%
AMAT171215C000520002017-12-08 3:57PM EST52.000.600.600.65-0.55-47.83%3561,34437.55%
AMAT171215C000525002017-12-08 3:58PM EST52.500.430.430.48-0.48-52.75%8301,44037.79%
AMAT171215C000530002017-12-08 3:35PM EST53.000.310.310.32-0.38-55.07%2,9802,37136.72%
AMAT171215C000535002017-12-08 3:55PM EST53.500.210.210.25-0.29-58.00%22858938.67%
AMAT171215C000540002017-12-08 3:56PM EST54.000.150.150.18-0.21-58.33%1,6883,64639.26%
AMAT171215C000545002017-12-08 2:43PM EST54.500.120.100.15-0.13-52.00%6910641.80%
AMAT171215C000550002017-12-08 3:16PM EST55.000.080.070.10-0.13-61.90%2,1744,87941.60%
AMAT171215C000555002017-12-08 10:00AM EST55.500.170.120.18+0.06+54.55%2589350.78%
AMAT171215C000560002017-12-08 3:42PM EST56.000.070.020.08-0.04-36.36%240347.27%
AMAT171215C000565002017-12-06 10:34AM EST56.500.060.010.07+0.02+50.00%1035149.61%
AMAT171215C000570002017-12-07 2:27PM EST57.000.050.040.08-0.19-79.17%51,38151.56%
AMAT171215C000575002017-12-08 3:27PM EST57.500.030.040.050.00-6065,80652.34%
AMAT171215C000580002017-12-08 2:10PM EST58.000.050.010.050.00-61,40151.95%
AMAT171215C000585002017-12-08 3:42PM EST58.500.030.000.05-0.01-25.00%111153.52%
AMAT171215C000590002017-12-08 9:59AM EST59.000.010.020.05-0.02-66.67%2397259.38%
AMAT171215C000595002017-12-07 9:30AM EST59.500.030.000.08-0.05-62.50%17864.06%
AMAT171215C000600002017-12-08 3:30PM EST60.000.010.010.020.00-58110,22557.81%
AMAT171215C000605002017-12-05 1:48PM EST60.500.020.000.07-0.60-96.77%41868.36%
AMAT171215C000610002017-12-07 10:10AM EST61.000.030.000.050.00-113567.97%
AMAT171215C000620002017-12-06 11:47AM EST62.000.020.000.05-0.06-75.00%1621173.44%
AMAT171215C000625002017-12-08 11:10AM EST62.500.020.000.05-0.01-33.33%81,02275.78%
AMAT171215C000630002017-12-05 3:47PM EST63.000.020.000.05-0.02-50.00%24078.13%
AMAT171215C000635002017-11-28 12:48PM EST63.500.080.000.07-0.11-57.89%12185.16%
AMAT171215C000640002017-11-24 12:50PM EST64.000.200.100.180.00-100110.74%
AMAT171215C000650002017-12-04 9:32AM EST65.000.020.000.05-0.01-33.33%11,19189.06%
AMAT171215C000700002017-11-27 11:35AM EST70.000.010.000.06-0.04-80.00%101,026114.84%
AMAT171215C000750002017-11-27 1:46PM EST75.000.010.000.05-0.04-80.00%1641132.81%
AMAT171215C000800002017-11-17 11:44PM EST80.000.010.000.040.00-31136148.44%
Options de ventepour15 décembre 2017
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMAT171215P000450002017-12-08 3:28PM EST45.000.020.020.050.00-1155459.38%
AMAT171215P000455002017-12-08 1:05PM EST45.500.040.020.06-0.01-20.00%5156.64%
AMAT171215P000460002017-12-08 9:52AM EST46.000.040.020.05+0.04+87.50%103551.17%
AMAT171215P000465002017-12-04 11:22AM EST46.500.330.340.44+0.13+65.00%141084.57%
AMAT171215P000470002017-12-08 1:41PM EST47.000.070.050.10-0.02-22.22%4210053.13%
AMAT171215P000475002017-12-07 3:45PM EST47.500.070.070.12-0.03-30.00%230950.39%
AMAT171215P000480002017-12-08 3:54PM EST48.000.110.100.15-0.02-15.38%5128248.24%
AMAT171215P000485002017-12-07 3:23PM EST48.500.150.120.17+0.15+27.69%434144.53%
AMAT171215P000490002017-12-08 3:49PM EST49.000.210.190.22+0.03+16.67%491,40242.58%
AMAT171215P000495002017-12-08 3:02PM EST49.500.290.260.29+0.04+16.00%7517240.82%
AMAT171215P000500002017-12-08 3:48PM EST50.000.390.360.39+0.05+14.71%3874,47839.55%
AMAT171215P000505002017-12-08 3:58PM EST50.500.540.490.53+0.08+17.39%1,49184138.72%
AMAT171215P000510002017-12-08 3:48PM EST51.000.730.660.70+0.21+40.38%1,59795137.60%
AMAT171215P000515002017-12-08 3:35PM EST51.500.980.890.94+0.30+44.12%7049437.65%
AMAT171215P000520002017-12-08 3:40PM EST52.001.211.161.22+0.33+37.50%1,5611,33237.55%
AMAT171215P000525002017-12-08 3:43PM EST52.501.471.491.55+0.37+33.64%1983,62637.79%
AMAT171215P000530002017-12-08 3:57PM EST53.001.971.841.92+0.74+60.16%4931,94038.28%
AMAT171215P000535002017-12-08 3:43PM EST53.502.252.232.37-0.46-16.97%291841.50%
AMAT171215P000540002017-12-08 3:07PM EST54.002.792.702.77+0.41+17.23%1301,86040.72%
AMAT171215P000545002017-12-08 3:08PM EST54.503.253.153.250.00-22544.14%
AMAT171215P000550002017-12-08 3:45PM EST55.003.643.603.70+0.72+24.66%254,29644.53%
AMAT171215P000555002017-12-08 11:59AM EST55.503.603.854.25+0.30+9.09%645153.32%
AMAT171215P000560002017-12-08 3:42PM EST56.004.584.404.70+0.73+18.96%1970953.13%
AMAT171215P000565002017-12-08 3:29PM EST56.505.244.955.40+0.99+23.29%213254.30%
AMAT171215P000570002017-12-08 1:54PM EST57.005.505.555.65+0.66+13.64%1873354.69%
AMAT171215P000575002017-12-08 3:28PM EST57.506.236.056.15+1.11+21.68%282,42358.40%
AMAT171215P000580002017-12-08 3:27PM EST58.006.686.556.65+0.33+5.20%1443151.95%
AMAT171215P000585002017-11-29 4:21PM EST58.503.155.456.100.00-6200.00%
AMAT171215P000590002017-12-05 1:46PM EST59.008.656.207.80+2.75+46.61%1611287.11%
AMAT171215P000600002017-12-08 2:57PM EST60.008.648.508.65+0.74+9.37%153550.00%
AMAT171215P000620002017-11-24 12:50PM EST62.004.274.254.400.00-2110.00%
AMAT171215P000625002017-12-04 3:55PM EST62.5012.7012.5015.10+7.37+138.27%45146261.13%
AMAT171215P000650002017-12-06 11:31AM EST65.0014.8010.6015.00+3.02+25.64%649218.16%
AMAT171215P000750002017-11-13 10:24AM EST75.0018.4018.4019.000.00-9270.00%
AMAT171215P000800002017-11-09 1:07PM EST80.0024.7423.2025.400.00-1430.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages