La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 380,99 +301,11 (+0,49 %)
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:105.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00105000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 104.35 | 108.25 | 112.60 | 0.00 | - | 1 | 59 | 143.36% |
| AMAT240719C00105000 | 2024-05-17 12:46PM EDT | 2024-07-19 | 108.55 | 108.75 | 113.10 | 0.00 | - | 1 | 1 | 108.79% |
| AMAT240920C00105000 | 2024-05-14 10:24AM EDT | 2024-09-20 | 105.10 | 109.40 | 113.75 | 0.00 | - | 4 | 15 | 80.40% |
| AMAT241220C00105000 | 2024-02-08 12:20PM EDT | 2024-12-20 | 75.00 | 102.90 | 107.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT250117C00105000 | 2024-05-24 9:30AM EDT | 2025-01-17 | 119.18 | 111.30 | 115.65 | 0.00 | - | 1 | 56 | 67.86% |
| AMAT260116C00105000 | 2024-05-24 2:56PM EDT | 2026-01-16 | 124.92 | 116.50 | 121.50 | 0.00 | - | 6 | 23 | 56.82% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00105000 | 2024-05-23 2:41PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.33 | 0.00 | - | 10 | 1,191 | 129.49% |
| AMAT240719P00105000 | 2024-04-22 1:15PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 0.17 | 0.01 | 0.42 | 0.00 | - | 1 | 47 | 58.06% |
| AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 2024-10-18 | 0.43 | 0.07 | 0.44 | 0.00 | - | 2 | 5 | 53.17% |
| AMAT241115P00105000 | 2024-05-01 3:13PM EDT | 2024-11-15 | 0.61 | 0.11 | 0.61 | 0.00 | - | - | 0 | 51.03% |
| AMAT241220P00105000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 0.81 | 0.27 | 0.41 | 0.00 | - | 2 | 10 | 47.36% |
| AMAT250117P00105000 | 2024-04-08 10:54AM EDT | 2025-01-17 | 1.02 | 0.77 | 0.87 | 0.00 | - | 5 | 717 | 50.39% |
| AMAT250321P00105000 | 2024-05-23 2:35PM EDT | 2025-03-21 | 0.69 | 0.00 | 2.84 | 0.00 | - | 10 | 49 | 57.50% |
| AMAT250620P00105000 | 2024-04-30 1:17PM EDT | 2025-06-20 | 1.95 | 0.00 | 3.25 | 0.00 | - | 1 | 36 | 51.99% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 2026-01-16 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 845 | 44.52% |
