AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour25 mai 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMAT180525C000430002018-05-21 1:35PM EDT43.006.750.000.000.00-700.00%
AMAT180525C000440002018-05-18 11:46PM EDT44.005.003.856.200.00-1092.77%
AMAT180525C000450002018-05-21 3:40PM EDT45.004.950.000.000.00-2300.00%
AMAT180525C000455002018-05-21 10:23AM EDT45.505.000.000.000.00-100.00%
AMAT180525C000460002018-05-21 3:49PM EDT46.003.850.000.000.00-11000.00%
AMAT180525C000465002018-05-21 11:50AM EDT46.503.400.000.000.00-200.00%
AMAT180525C000470002018-05-21 2:36PM EDT47.002.420.000.000.00-8700.00%
AMAT180525C000475002018-05-21 10:32AM EDT47.502.920.000.000.00-2000.00%
AMAT180525C000480002018-05-21 3:55PM EDT48.002.050.000.000.00-27200.00%
AMAT180525C000485002018-05-21 3:26PM EDT48.501.560.000.000.00-21400.00%
AMAT180525C000490002018-05-21 3:22PM EDT49.001.180.000.000.00-46500.00%
AMAT180525C000495002018-05-21 3:54PM EDT49.500.910.000.000.00-51500.00%
AMAT180525C000500002018-05-21 3:58PM EDT50.000.660.000.000.00-2,29600.03%
AMAT180525C000505002018-05-21 3:58PM EDT50.500.460.000.000.00-4,47103.13%
AMAT180525C000510002018-05-21 3:57PM EDT51.000.310.000.000.00-1,79006.25%
AMAT180525C000515002018-05-21 3:58PM EDT51.500.200.000.000.00-70906.25%
AMAT180525C000520002018-05-21 3:52PM EDT52.000.110.000.000.00-1,125012.50%
AMAT180525C000525002018-05-21 3:46PM EDT52.500.070.000.000.00-5,481012.50%
AMAT180525C000530002018-05-21 3:57PM EDT53.000.060.000.000.00-532012.50%
AMAT180525C000535002018-05-21 3:37PM EDT53.500.040.000.000.00-383012.50%
AMAT180525C000540002018-05-21 3:59PM EDT54.000.030.000.000.00-363025.00%
AMAT180525C000545002018-05-21 12:41PM EDT54.500.030.000.000.00-61025.00%
AMAT180525C000550002018-05-21 3:58PM EDT55.000.010.000.000.00-306025.00%
AMAT180525C000555002018-05-21 2:40PM EDT55.500.020.000.000.00-18025.00%
AMAT180525C000560002018-05-21 1:55PM EDT56.000.020.000.000.00-245025.00%
AMAT180525C000565002018-05-21 3:44PM EDT56.500.020.000.000.00-58025.00%
AMAT180525C000570002018-05-21 3:41PM EDT57.000.010.000.000.00-212025.00%
AMAT180525C000575002018-05-21 11:16AM EDT57.500.020.000.000.00-253025.00%
AMAT180525C000580002018-05-21 10:18AM EDT58.000.030.000.000.00-49025.00%
AMAT180525C000585002018-05-21 2:05PM EDT58.500.010.000.000.00-5025.00%
AMAT180525C000590002018-05-18 1:10PM EDT59.000.020.000.02-0.19-90.48%5924165.63%
AMAT180525C000595002018-05-18 12:13PM EDT59.500.020.010.02-0.15-88.24%12840071.88%
AMAT180525C000600002018-05-18 12:54PM EDT60.000.010.000.01-0.13-92.86%2511,20765.63%
AMAT180525C000605002018-05-17 3:55PM EDT60.500.120.000.010.00-19623568.75%
AMAT180525C000610002018-05-21 10:56AM EDT61.000.020.000.000.00-4050.00%
AMAT180525C000615002018-05-17 3:52PM EDT61.500.090.000.110.00-416100.78%
AMAT180525C000620002018-05-18 9:51AM EDT62.000.020.000.02-0.09-81.82%28382.81%
AMAT180525C000625002018-05-17 3:52PM EDT62.500.070.000.340.00-141131.64%
AMAT180525C000630002018-05-18 9:35AM EDT63.000.020.000.01-0.04-66.67%156681.25%
AMAT180525C000635002018-05-17 3:09PM EDT63.500.050.000.020.00-61090.63%
AMAT180525C000640002018-04-19 1:34PM EDT64.000.150.100.160.00-113135.16%
AMAT180525C000650002018-05-17 2:19PM EDT65.000.030.000.340.00-514149.22%
AMAT180525C000660002018-05-17 9:47AM EDT66.000.110.000.030.00-15107.81%
AMAT180525C000670002018-05-10 3:02PM EDT67.000.050.000.110.00-2529134.38%
AMAT180525C000700002018-05-17 10:50AM EDT70.000.030.000.090.00-13146.88%
AMAT180525C000750002018-04-20 11:44PM EDT75.000.030.000.030.00-11150.00%
Options de ventepour25 mai 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMAT180525P000350002018-05-18 11:46PM EDT35.000.020.000.140.00-22173.44%
AMAT180525P000400002018-05-18 10:57AM EDT40.000.020.000.03-0.01-33.33%4045592.19%
AMAT180525P000420002018-05-04 11:58PM EDT42.000.260.080.120.00-11100.78%
AMAT180525P000430002018-05-21 3:33PM EDT43.000.020.000.000.00-31025.00%
AMAT180525P000440002018-05-21 12:17PM EDT44.000.020.000.000.00-12025.00%
AMAT180525P000450002018-05-21 1:23PM EDT45.000.020.000.000.00-1025.00%
AMAT180525P000455002018-05-21 2:59PM EDT45.500.020.000.000.00-6025.00%
AMAT180525P000460002018-05-21 2:48PM EDT46.000.060.000.000.00-38025.00%
AMAT180525P000465002018-05-21 3:26PM EDT46.500.070.000.000.00-97012.50%
AMAT180525P000470002018-05-21 3:11PM EDT47.000.100.000.000.00-131012.50%
AMAT180525P000475002018-05-21 3:38PM EDT47.500.120.000.000.00-237012.50%
AMAT180525P000480002018-05-21 3:36PM EDT48.000.180.000.000.00-535012.50%
AMAT180525P000485002018-05-21 3:26PM EDT48.500.300.000.000.00-25906.25%
AMAT180525P000490002018-05-21 3:56PM EDT49.000.430.000.000.00-46006.25%
AMAT180525P000495002018-05-21 3:58PM EDT49.500.590.000.000.00-1,06603.13%
AMAT180525P000500002018-05-21 3:56PM EDT50.000.850.000.000.00-93300.03%
AMAT180525P000505002018-05-21 2:32PM EDT50.501.540.000.000.00-46900.00%
AMAT180525P000510002018-05-21 3:53PM EDT51.001.510.000.000.00-69300.00%
AMAT180525P000515002018-05-21 3:40PM EDT51.501.890.000.000.00-7400.00%
AMAT180525P000520002018-05-21 3:19PM EDT52.002.450.000.000.00-16000.00%
AMAT180525P000525002018-05-21 3:19PM EDT52.502.910.000.000.00-11400.00%
AMAT180525P000530002018-05-21 3:15PM EDT53.003.400.000.000.00-6700.00%
AMAT180525P000535002018-05-21 1:09PM EDT53.503.800.000.000.00-25200.00%
AMAT180525P000540002018-05-21 2:50PM EDT54.004.620.000.000.00-2500.00%
AMAT180525P000545002018-05-21 11:22AM EDT54.504.830.000.000.00-100.00%
AMAT180525P000550002018-05-21 2:40PM EDT55.005.700.000.000.00-1600.00%
AMAT180525P000555002018-05-21 2:40PM EDT55.506.200.000.000.00-1100.00%
AMAT180525P000560002018-05-21 2:40PM EDT56.006.700.000.000.00-400.00%
AMAT180525P000565002018-05-21 12:09PM EDT56.506.650.000.000.00-1200.00%
AMAT180525P000570002018-05-21 10:12AM EDT57.006.660.000.000.00-300.00%
AMAT180525P000575002018-05-21 3:02PM EDT57.508.100.000.000.00-1300.00%
AMAT180525P000580002018-05-18 12:37PM EDT58.008.708.558.90+4.35+100.00%2657146.09%
AMAT180525P000585002018-05-09 12:30PM EDT58.505.253.456.150.00-11130.00%
AMAT180525P000590002018-05-14 9:58AM EDT59.003.602.575.65-1.50-29.41%2460.00%
AMAT180525P000600002018-05-21 12:50PM EDT60.0010.180.000.000.00-300.00%
AMAT180525P000610002018-05-18 10:01AM EDT61.0012.5511.5511.85+7.22+135.46%3054174.02%
AMAT180525P000620002018-04-13 11:44PM EDT62.006.606.907.150.00-440.00%
AMAT180525P000625002018-05-18 10:36AM EDT62.5013.7611.7513.70+6.83+98.56%11139.65%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages