La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 207,41 +1 605,50 (+2,74 %)
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’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00145000 | 2024-04-19 3:04PM EDT | 145.00 | 43.79 | 42.60 | 47.15 | -25.21 | -36.54% | 5 | 5 | 89.06% |
| AMAT240426C00155000 | 2024-04-16 9:30AM EDT | 155.00 | 50.10 | 32.65 | 37.40 | 0.00 | - | 1 | 2 | 80.08% |
| AMAT240426C00165000 | 2024-04-19 2:55PM EDT | 165.00 | 24.43 | 22.70 | 26.95 | -17.20 | -41.32% | 18 | 21 | 103.03% |
| AMAT240426C00170000 | 2024-04-19 12:02PM EDT | 170.00 | 21.50 | 18.85 | 22.25 | -4.10 | -16.02% | 55 | 12 | 63.14% |
| AMAT240426C00175000 | 2024-04-19 11:49AM EDT | 175.00 | 16.90 | 14.35 | 15.65 | -15.80 | -48.32% | 6 | 2 | 52.44% |
| AMAT240426C00180000 | 2024-04-19 10:28AM EDT | 180.00 | 11.01 | 10.15 | 12.00 | -5.62 | -33.79% | 9 | 41 | 57.45% |
| AMAT240426C00185000 | 2024-04-19 1:40PM EDT | 185.00 | 7.00 | 6.90 | 7.05 | -5.55 | -44.22% | 12 | 18 | 41.02% |
| AMAT240426C00190000 | 2024-04-19 3:51PM EDT | 190.00 | 3.94 | 3.90 | 4.05 | -2.61 | -39.85% | 158 | 76 | 39.70% |
| AMAT240426C00195000 | 2024-04-19 3:54PM EDT | 195.00 | 2.00 | 1.94 | 2.08 | -2.10 | -51.22% | 1,295 | 106 | 39.38% |
| AMAT240426C00200000 | 2024-04-19 3:43PM EDT | 200.00 | 0.74 | 0.82 | 0.89 | -1.35 | -64.59% | 417 | 234 | 38.48% |
| AMAT240426C00202500 | 2024-04-19 3:58PM EDT | 202.50 | 0.53 | 0.49 | 0.61 | -1.02 | -65.81% | 71 | 200 | 39.36% |
| AMAT240426C00205000 | 2024-04-19 3:48PM EDT | 205.00 | 0.29 | 0.29 | 0.34 | -0.81 | -73.64% | 116 | 452 | 38.33% |
| AMAT240426C00207500 | 2024-04-19 3:58PM EDT | 207.50 | 0.19 | 0.16 | 0.24 | -0.47 | -71.21% | 3,319 | 392 | 39.75% |
| AMAT240426C00210000 | 2024-04-19 3:59PM EDT | 210.00 | 0.11 | 0.08 | 0.11 | -0.33 | -75.00% | 106 | 746 | 38.09% |
| AMAT240426C00212500 | 2024-04-19 3:05PM EDT | 212.50 | 0.06 | 0.03 | 0.08 | -0.21 | -77.78% | 34 | 429 | 39.65% |
| AMAT240426C00215000 | 2024-04-19 3:53PM EDT | 215.00 | 0.03 | 0.02 | 0.06 | -0.13 | -81.25% | 286 | 2,102 | 41.41% |
| AMAT240426C00217500 | 2024-04-19 1:17PM EDT | 217.50 | 0.03 | 0.00 | 0.24 | -0.08 | -72.73% | 15 | 255 | 55.57% |
| AMAT240426C00220000 | 2024-04-19 1:31PM EDT | 220.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 6 | 509 | 47.85% |
| AMAT240426C00222500 | 2024-04-18 2:20PM EDT | 222.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 132 | 49.61% |
| AMAT240426C00225000 | 2024-04-19 11:29AM EDT | 225.00 | 0.07 | 0.01 | 0.11 | +0.04 | +133.33% | 13 | 245 | 53.91% |
| AMAT240426C00230000 | 2024-04-18 10:26AM EDT | 230.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 7 | 94 | 64.65% |
| AMAT240426C00235000 | 2024-04-19 9:51AM EDT | 235.00 | 0.11 | 0.00 | 0.09 | +0.06 | +120.00% | 1 | 88 | 63.28% |
| AMAT240426C00240000 | 2024-04-18 9:58AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 60.94% |
| AMAT240426C00245000 | 2024-04-17 10:58AM EDT | 245.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 12 | 60 | 81.05% |
| AMAT240426C00250000 | 2024-04-16 1:20PM EDT | 250.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 11 | 20 | 86.52% |
| AMAT240426C00255000 | 2024-04-15 2:41PM EDT | 255.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 66 | 67 | 91.80% |
| AMAT240426C00260000 | 2024-04-04 3:14PM EDT | 260.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 6 | 14 | 88.67% |
| AMAT240426C00265000 | 2024-03-26 10:24AM EDT | 265.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 3 | 17 | 101.95% |
| AMAT240426C00270000 | 2024-03-08 1:09PM EDT | 270.00 | 0.80 | 0.01 | 0.33 | 0.00 | - | 2 | 2 | 115.04% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00150000 | 2024-04-19 10:31AM EDT | 150.00 | 0.05 | 0.03 | 0.37 | +0.04 | +400.00% | 3 | 61 | 87.30% |
| AMAT240426P00155000 | 2024-04-17 3:32PM EDT | 155.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 202 | 188 | 69.34% |
| AMAT240426P00160000 | 2024-04-17 11:35AM EDT | 160.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 1 | 73 | 55.27% |
| AMAT240426P00165000 | 2024-04-19 1:25PM EDT | 165.00 | 0.05 | 0.09 | 0.11 | 0.00 | - | 3 | 75 | 50.10% |
| AMAT240426P00170000 | 2024-04-19 3:34PM EDT | 170.00 | 0.21 | 0.18 | 0.22 | +0.09 | +75.00% | 91 | 137 | 47.07% |
| AMAT240426P00175000 | 2024-04-19 3:47PM EDT | 175.00 | 0.43 | 0.39 | 0.45 | +0.19 | +79.17% | 87 | 253 | 43.41% |
| AMAT240426P00180000 | 2024-04-19 3:55PM EDT | 180.00 | 0.93 | 0.91 | 0.98 | +0.41 | +78.85% | 465 | 350 | 40.77% |
| AMAT240426P00185000 | 2024-04-19 3:54PM EDT | 185.00 | 2.02 | 2.02 | 2.13 | +0.86 | +74.14% | 1,460 | 428 | 39.40% |
| AMAT240426P00190000 | 2024-04-19 3:56PM EDT | 190.00 | 4.00 | 3.95 | 4.15 | +1.28 | +47.06% | 1,511 | 575 | 38.45% |
| AMAT240426P00195000 | 2024-04-19 3:56PM EDT | 195.00 | 6.85 | 7.00 | 7.15 | +1.95 | +39.80% | 151 | 430 | 37.67% |
| AMAT240426P00197500 | 2024-04-19 3:24PM EDT | 197.50 | 9.20 | 8.75 | 9.05 | +2.85 | +44.88% | 117 | 392 | 38.06% |
| AMAT240426P00200000 | 2024-04-19 3:08PM EDT | 200.00 | 12.19 | 10.50 | 11.10 | +4.19 | +52.37% | 137 | 547 | 38.18% |
| AMAT240426P00202500 | 2024-04-19 3:16PM EDT | 202.50 | 13.70 | 12.50 | 13.85 | +4.50 | +48.91% | 71 | 153 | 47.80% |
| AMAT240426P00205000 | 2024-04-19 2:11PM EDT | 205.00 | 14.64 | 15.10 | 15.90 | +3.10 | +26.86% | 56 | 820 | 45.65% |
| AMAT240426P00207500 | 2024-04-19 2:56PM EDT | 207.50 | 18.28 | 15.55 | 19.35 | +4.08 | +28.73% | 14 | 158 | 66.65% |
| AMAT240426P00210000 | 2024-04-19 3:17PM EDT | 210.00 | 20.94 | 18.00 | 22.40 | +5.33 | +34.14% | 8 | 186 | 80.13% |
| AMAT240426P00212500 | 2024-04-18 3:52PM EDT | 212.50 | 18.46 | 20.50 | 25.00 | 0.00 | - | 12 | 84 | 87.16% |
| AMAT240426P00215000 | 2024-04-18 1:24PM EDT | 215.00 | 20.81 | 23.15 | 27.50 | -0.18 | -0.86% | 1 | 442 | 92.65% |
| AMAT240426P00217500 | 2024-04-18 9:39AM EDT | 217.50 | 22.65 | 25.65 | 30.00 | 0.00 | - | 3 | 3 | 97.97% |
| AMAT240426P00220000 | 2024-04-18 3:59PM EDT | 220.00 | 25.85 | 28.00 | 32.50 | 0.00 | - | 7 | 0 | 103.13% |
| AMAT240426P00225000 | 2024-04-15 1:26PM EDT | 225.00 | 18.40 | 33.10 | 37.50 | 0.00 | - | 20 | 0 | 55.08% |
| AMAT240426P00230000 | 2024-04-09 9:45AM EDT | 230.00 | 20.00 | 38.00 | 42.50 | 0.00 | - | - | 0 | 52.73% |
| AMAT240426P00240000 | 2024-04-17 3:49PM EDT | 240.00 | 39.32 | 48.00 | 52.50 | 0.00 | - | 3 | 0 | 63.28% |
| AMAT240426P00245000 | 2024-04-17 3:49PM EDT | 245.00 | 44.34 | 53.15 | 57.50 | 0.00 | - | 3 | 0 | 81.05% |
