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
61 793,80 +840,02 (+1,38 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00115000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 119.14 | 121.45 | 122.60 | 0.00 | - | 1 | 340 | 266.60% |
| AMAT240719C00115000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 93.99 | 106.90 | 108.20 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT240920C00115000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 120.54 | 122.60 | 124.05 | 0.00 | - | 1 | 7 | 82.47% |
| AMAT241220C00115000 | 2024-01-23 2:04PM EDT | 2024-12-20 | 59.20 | 91.05 | 93.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 2025-01-17 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 0.00% |
| AMAT260116C00115000 | 2024-06-14 11:22AM EDT | 2026-01-16 | 129.78 | 129.05 | 133.40 | +12.63 | +10.78% | 1 | 21 | 56.55% |
| AMAT261218C00115000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 120.28 | 135.00 | 138.50 | 0.00 | - | 1 | 1 | 53.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00115000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,325 | 168.75% |
| AMAT240719P00115000 | 2024-05-16 10:32AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 15 | 99.02% |
| AMAT240920P00115000 | 2024-05-20 10:22AM EDT | 2024-09-20 | 0.30 | 0.05 | 0.41 | 0.00 | - | 1 | 236 | 62.31% |
| AMAT241018P00115000 | 2024-06-12 1:59PM EDT | 2024-10-18 | 0.11 | 0.06 | 0.44 | 0.00 | - | 3 | 14 | 55.57% |
| AMAT241115P00115000 | 2024-04-19 12:42PM EDT | 2024-11-15 | 1.21 | 0.34 | 0.47 | 0.00 | - | 5 | 18 | 53.91% |
| AMAT241220P00115000 | 2024-04-16 3:56PM EDT | 2024-12-20 | 1.12 | 0.53 | 0.67 | 0.00 | - | 9 | 75 | 51.76% |
| AMAT250117P00115000 | 2024-06-13 3:22PM EDT | 2025-01-17 | 0.43 | 0.35 | 0.49 | 0.00 | - | 3 | 788 | 46.75% |
| AMAT250321P00115000 | 2024-05-31 11:55AM EDT | 2025-03-21 | 1.09 | 0.00 | 2.75 | 0.00 | - | 1 | 9 | 57.50% |
| AMAT250620P00115000 | 2024-06-06 12:24PM EDT | 2025-06-20 | 1.50 | 0.00 | 3.20 | 0.00 | - | 1 | 7 | 51.84% |
| AMAT260116P00115000 | 2024-06-07 11:36AM EDT | 2026-01-16 | 3.20 | 1.29 | 4.05 | 0.00 | - | 1 | 53 | 44.04% |
| AMAT261218P00115000 | 2024-06-13 1:29PM EDT | 2026-12-18 | 4.90 | 2.61 | 6.75 | 0.00 | - | 1 | 2 | 40.67% |
