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
61 662,01 +528,50 (+0,86 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00120000 | 2024-06-12 11:44AM EDT | 2024-06-21 | 117.00 | 116.25 | 118.15 | 0.00 | - | 1 | 537 | 211.91% |
| AMAT240719C00120000 | 2024-05-01 9:59AM EDT | 2024-07-19 | 77.11 | 93.85 | 98.20 | 0.00 | - | 3 | 16 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 77.63 | 102.10 | 103.25 | 0.00 | - | 7 | 7 | 0.00% |
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 2024-10-18 | 92.30 | 102.95 | 104.70 | 0.00 | - | - | 1 | 0.00% |
| AMAT241115C00120000 | 2024-05-10 3:49PM EDT | 2024-11-15 | 92.87 | 104.10 | 105.40 | 0.00 | - | - | 1 | 0.00% |
| AMAT241220C00120000 | 2024-04-02 1:55PM EDT | 2024-12-20 | 89.28 | 81.30 | 83.15 | 0.00 | - | 5 | 6 | 0.00% |
| AMAT250117C00120000 | 2024-06-13 9:30AM EDT | 2025-01-17 | 117.58 | 119.60 | 121.55 | 0.00 | - | 1 | 445 | 66.06% |
| AMAT260116C00120000 | 2024-06-11 11:26AM EDT | 2026-01-16 | 118.45 | 124.55 | 129.45 | 0.00 | - | 7 | 19 | 55.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00120000 | 2024-04-29 10:12AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.15 | 0.00 | - | 9 | 2,133 | 193.75% |
| AMAT240719P00120000 | 2024-06-05 3:42PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.31 | 0.00 | - | 1 | 42 | 93.75% |
| AMAT240920P00120000 | 2024-05-29 12:08PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.42 | 0.00 | - | 1 | 329 | 58.20% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 2024-10-18 | 0.25 | 0.07 | 0.47 | 0.00 | - | 10 | 12 | 53.17% |
| AMAT241115P00120000 | 2024-05-30 12:18PM EDT | 2024-11-15 | 0.41 | 0.12 | 0.68 | 0.00 | - | 1 | 67 | 50.93% |
| AMAT241220P00120000 | 2024-05-24 10:21AM EDT | 2024-12-20 | 0.57 | 0.05 | 0.45 | 0.00 | - | 1 | 216 | 46.80% |
| AMAT250117P00120000 | 2024-06-11 2:27PM EDT | 2025-01-17 | 0.55 | 0.48 | 0.56 | 0.00 | - | 1 | 1,441 | 45.22% |
| AMAT250321P00120000 | 2024-06-11 12:51PM EDT | 2025-03-21 | 0.91 | 0.00 | 2.60 | 0.00 | - | 1 | 67 | 53.87% |
| AMAT250620P00120000 | 2024-06-14 1:29PM EDT | 2025-06-20 | 1.65 | 0.00 | 3.45 | -0.57 | -25.68% | 15 | 27 | 50.20% |
| AMAT260116P00120000 | 2024-06-11 2:45PM EDT | 2026-01-16 | 3.21 | 1.49 | 4.40 | 0.00 | - | 1 | 66 | 42.82% |
| AMAT261218P00120000 | 2024-05-22 2:26PM EDT | 2026-12-18 | 7.20 | 4.20 | 7.45 | 0.00 | - | - | 1 | 39.96% |
