AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 mars 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMAT180302C000400002018-02-09 9:29AM EST40.009.666.607.850.00-550.00%
AMAT180302C000440002018-02-09 9:29AM EST44.003.853.754.450.00-60600.00%
AMAT180302C000450002018-02-22 12:18PM EST45.0011.7511.1511.30+0.15+1.29%66290.04%
AMAT180302C000460002018-02-15 12:06PM EST46.005.908.9510.850.00-5176124.51%
AMAT180302C000470002018-02-20 10:03AM EST47.009.459.159.450.00-9110081.93%
AMAT180302C000480002018-02-22 12:13PM EST48.008.758.258.450.00-311277.93%
AMAT180302C000490002018-02-22 1:18PM EST49.007.407.157.35-0.40-5.13%2025863.09%
AMAT180302C000500002018-02-22 1:09PM EST50.006.516.206.40-0.79-10.82%3901,45359.18%
AMAT180302C000510002018-02-22 12:33PM EST51.005.665.255.50-0.04-0.70%5528055.66%
AMAT180302C000520002018-02-21 2:55PM EST52.004.964.354.500.00-2826050.00%
AMAT180302C000525002018-02-16 11:48PM EST52.503.322.973.350.00-9000.00%
AMAT180302C000530002018-02-22 1:12PM EST53.003.453.453.60-0.28-7.51%2822948.44%
AMAT180302C000540002018-02-16 3:59PM EST54.001.971.952.17+0.58+41.73%1,7072,22521.58%
AMAT180302C000545002018-02-22 10:17AM EST54.502.252.132.23-0.52-18.77%154938.09%
AMAT180302C000550002018-02-22 1:10PM EST55.001.851.771.84-0.15-7.50%4782935.99%
AMAT180302C000555002018-02-22 12:50PM EST55.501.641.511.57-0.39-19.21%26936.72%
AMAT180302C000560002018-02-22 1:26PM EST56.001.241.141.20-0.21-14.48%21362633.64%
AMAT180302C000565002018-02-22 1:22PM EST56.500.960.910.94-0.22-18.64%8725432.76%
AMAT180302C000570002018-02-22 1:24PM EST57.000.700.680.74-0.17-19.54%19355932.72%
AMAT180302C000575002018-02-22 1:26PM EST57.500.570.530.57-0.19-25.00%5577532.52%
AMAT180302C000580002018-02-22 1:35PM EST58.000.390.370.40-0.17-30.36%2101,26931.25%
AMAT180302C000585002018-02-22 1:26PM EST58.500.310.270.31-0.36-53.73%838531.84%
AMAT180302C000590002018-02-22 11:17AM EST59.000.310.220.24-0.02-6.06%7527932.52%
AMAT180302C000595002018-02-21 1:20PM EST59.500.340.150.190.00-25933.40%
AMAT180302C000600002018-02-22 1:07PM EST60.000.120.100.16-0.12-50.00%2,3033,74834.77%
AMAT180302C000610002018-02-21 9:40AM EST61.000.230.050.100.00-30033736.33%
AMAT180302C000620002018-02-22 11:05AM EST62.000.090.020.06-0.06-40.00%52437.50%
AMAT180302C000630002018-02-08 12:00PM EST63.000.040.000.580.00-22160.16%
AMAT180302C000640002018-02-21 11:33AM EST64.000.070.000.040.00-11243.36%
AMAT180302C000645002018-02-22 1:35PM EST64.500.060.000.070.00-1150.20%
AMAT180302C000650002018-02-21 1:56PM EST65.000.040.000.040.00-347147.66%
AMAT180302C000750002018-01-30 1:48PM EST75.000.040.000.130.00-2789.84%
Options de ventepour2 mars 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMAT180302P000400002018-02-22 10:20AM EST40.000.010.000.06-0.01-50.00%137895.31%
AMAT180302P000410002018-02-16 11:48PM EST41.000.220.000.170.00-11104.30%
AMAT180302P000420002018-02-22 1:20PM EST42.000.180.000.060.00-1182.81%
AMAT180302P000430002018-02-15 1:14PM EST43.000.080.030.140.00-615290.63%
AMAT180302P000440002018-02-20 12:50PM EST44.000.040.000.070.00-51272.66%
AMAT180302P000450002018-02-22 12:45PM EST45.000.020.010.08-0.05-71.43%1018069.53%
AMAT180302P000460002018-02-20 10:54AM EST46.000.060.030.080.00-1511765.63%
AMAT180302P000465002018-02-22 1:35PM EST46.500.050.010.090.00-111161.33%
AMAT180302P000470002018-02-21 12:02PM EST47.000.040.020.090.00-1940159.38%
AMAT180302P000480002018-02-21 12:51PM EST48.000.050.020.100.00-21,15354.30%
AMAT180302P000490002018-02-22 9:30AM EST49.000.080.030.12-0.01-11.11%626050.20%
AMAT180302P000500002018-02-22 12:36PM EST50.000.060.050.11-0.07-53.85%317447.66%
AMAT180302P000510002018-02-21 1:32PM EST51.000.100.080.110.00-914941.02%
AMAT180302P000515002018-02-22 1:20PM EST51.500.200.100.130.00-3339.26%
AMAT180302P000520002018-02-22 11:52AM EST52.000.120.110.15-0.03-20.00%2718337.21%
AMAT180302P000525002018-02-21 3:08PM EST52.500.210.150.180.00-121535.55%
AMAT180302P000530002018-02-22 10:13AM EST53.000.250.200.23-0.07-21.87%1421534.38%
AMAT180302P000535002018-02-22 1:35PM EST53.500.250.260.290.00-785133.11%
AMAT180302P000540002018-02-22 1:09PM EST54.000.320.320.34+0.01+3.23%17967030.86%
AMAT180302P000545002018-02-22 1:10PM EST54.500.420.410.44-0.06-12.50%14125929.83%
AMAT180302P000550002018-02-22 1:07PM EST55.000.520.570.61-0.13-20.00%11678230.18%
AMAT180302P000555002018-02-22 12:24PM EST55.500.560.730.77-0.18-24.32%268229.10%
AMAT180302P000560002018-02-22 1:08PM EST56.000.820.930.99-0.33-28.70%15948728.81%
AMAT180302P000565002018-02-22 1:32PM EST56.501.161.181.240.00-2582328.17%
AMAT180302P000570002018-02-22 12:01PM EST57.001.141.391.46-0.08-6.56%10643025.39%
AMAT180302P000575002018-02-21 3:10PM EST57.501.871.721.780.00-11224.22%
AMAT180302P000580002018-02-20 11:30AM EST58.001.752.152.250.00-41527.20%
AMAT180302P000585002018-02-22 1:35PM EST58.502.532.542.600.00-858524.22%
AMAT180302P000590002018-02-16 11:48PM EST59.006.714.154.650.00-1173.93%
AMAT180302P000600002018-02-22 9:55AM EST60.004.023.754.00-1.03-20.40%54925.39%
AMAT180302P000620002018-02-22 1:20PM EST62.005.855.705.900.00-1160.00%
AMAT180302P000630002018-02-22 9:50AM EST63.006.906.556.90+0.65+10.40%1300.00%
AMAT180302P000650002018-02-20 10:44AM EST65.008.908.558.900.00-16640.00%
AMAT180302P000700002018-02-20 10:45AM EST70.0013.9013.5513.900.00-46230.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages