La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 753,70 -96,25 (-0,16 %)
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 :
Prix d’exercice:100.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00100000 | 2024-06-12 10:23AM EDT | 2024-06-21 | 137.16 | 136.25 | 137.50 | 0.00 | - | 4 | 60 | 328.13% |
| AMAT240719C00100000 | 2024-05-15 11:56AM EDT | 2024-07-19 | 115.44 | 136.80 | 138.45 | 0.00 | - | 1 | 1 | 142.97% |
| AMAT240920C00100000 | 2024-05-08 2:34PM EDT | 2024-09-20 | 107.60 | 122.05 | 123.70 | 0.00 | - | 2 | 12 | 0.00% |
| AMAT241220C00100000 | 2024-01-24 10:54AM EDT | 2024-12-20 | 76.66 | 100.65 | 103.20 | 0.00 | - | 10 | 11 | 0.00% |
| AMAT250117C00100000 | 2024-06-10 10:38AM EDT | 2025-01-17 | 128.28 | 138.65 | 140.60 | 0.00 | - | 1 | 591 | 75.27% |
| AMAT250321C00100000 | 2024-05-28 10:33AM EDT | 2025-03-21 | 125.40 | 138.30 | 141.70 | 0.00 | - | 1 | 4 | 68.36% |
| AMAT250620C00100000 | 2024-06-05 10:45AM EDT | 2025-06-20 | 127.13 | 139.00 | 143.45 | 0.00 | - | - | 11 | 64.75% |
| AMAT260116C00100000 | 2024-05-21 11:35AM EDT | 2026-01-16 | 127.00 | 142.05 | 146.45 | 0.00 | - | 1 | 14 | 60.49% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00100000 | 2024-06-05 3:42PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1,044 | 280.86% |
| AMAT240719P00100000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240920P00100000 | 2024-06-10 1:57PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.39 | 0.00 | - | 1 | 242 | 73.34% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 2024-10-18 | 0.35 | 0.01 | 0.42 | 0.00 | - | - | 0 | 64.36% |
| AMAT241115P00100000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 0.46 | 0.09 | 0.50 | 0.00 | - | 2 | 60 | 60.74% |
| AMAT241220P00100000 | 2024-05-31 1:42PM EDT | 2024-12-20 | 0.24 | 0.00 | 0.60 | 0.00 | - | 1 | 39 | 54.88% |
| AMAT250117P00100000 | 2024-05-24 2:23PM EDT | 2025-01-17 | 0.32 | 0.11 | 0.67 | 0.00 | - | 6 | 845 | 53.17% |
| AMAT250321P00100000 | 2024-05-15 11:11AM EDT | 2025-03-21 | 0.79 | 0.00 | 1.80 | 0.00 | - | 6 | 55 | 53.52% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMAT260116P00100000 | 2024-06-13 1:58PM EDT | 2026-01-16 | 1.80 | 1.55 | 2.00 | 0.00 | - | 1 | 60 | 43.37% |
