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
62 373,70 +355,51 (+0,57 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00125000 | 2024-05-22 12:01PM EDT | 2024-06-21 | 90.51 | 88.35 | 92.70 | -3.79 | -4.02% | 3 | 495 | 116.21% |
| AMAT240719C00125000 | 2024-03-12 10:05AM EDT | 2024-07-19 | 77.89 | 84.50 | 87.20 | 0.00 | - | 2 | 11 | 0.00% |
| AMAT240920C00125000 | 2024-05-28 12:57PM EDT | 2024-09-20 | 99.75 | 89.85 | 94.20 | 0.00 | - | 2 | 14 | 67.19% |
| AMAT241220C00125000 | 2024-02-16 2:50PM EDT | 2024-12-20 | 84.55 | 79.00 | 80.95 | 0.00 | - | 5 | 111 | 0.00% |
| AMAT250117C00125000 | 2024-05-29 3:42PM EDT | 2025-01-17 | 99.54 | 92.50 | 96.85 | 0.00 | - | 1 | 131 | 58.83% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 2025-03-21 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT260116C00125000 | 2024-05-23 9:39AM EDT | 2026-01-16 | 111.78 | 100.00 | 103.50 | 0.00 | - | 1 | 561 | 50.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00125000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.32 | 0.00 | - | 4 | 3,091 | 100.00% |
| AMAT240719P00125000 | 2024-05-24 1:04PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.34 | 0.00 | - | 110 | 510 | 66.02% |
| AMAT240920P00125000 | 2024-05-23 1:51PM EDT | 2024-09-20 | 0.20 | 0.13 | 0.25 | 0.00 | - | 3 | 222 | 46.09% |
| AMAT241018P00125000 | 2024-05-28 11:43AM EDT | 2024-10-18 | 0.29 | 0.25 | 0.36 | 0.00 | - | 1 | 171 | 43.53% |
| AMAT241115P00125000 | 2024-05-28 12:59PM EDT | 2024-11-15 | 0.46 | 0.48 | 0.60 | 0.00 | - | 100 | 110 | 43.24% |
| AMAT241220P00125000 | 2024-05-31 11:19AM EDT | 2024-12-20 | 0.85 | 0.69 | 0.86 | +0.20 | +30.77% | 3 | 156 | 42.02% |
| AMAT250117P00125000 | 2024-05-28 12:17PM EDT | 2025-01-17 | 0.83 | 0.90 | 1.06 | 0.00 | - | 2 | 2,694 | 41.03% |
| AMAT250321P00125000 | 2024-05-24 10:02AM EDT | 2025-03-21 | 1.77 | 0.00 | 3.65 | 0.00 | - | 15 | 49 | 48.78% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 2025-06-20 | 2.88 | 1.30 | 2.87 | 0.00 | - | 10 | 11 | 39.94% |
| AMAT260116P00125000 | 2024-05-17 2:22PM EDT | 2026-01-16 | 5.05 | 4.00 | 4.95 | 0.00 | - | 1 | 103 | 37.52% |
