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
62 395,89 +333,72 (+0,54 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00130000 | 2024-05-30 10:16AM EDT | 2024-06-21 | 82.85 | 83.35 | 87.70 | -5.15 | -5.85% | 1 | 915 | 108.79% |
| AMAT240719C00130000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 88.38 | 84.00 | 88.30 | 0.00 | - | 1 | 23 | 83.67% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 86.67 | 85.00 | 89.35 | 0.00 | - | 1 | 31 | 64.27% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 2024-10-18 | 91.53 | 85.70 | 90.05 | 0.00 | - | 4 | 10 | 61.84% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 52.61% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 50.73% |
| AMAT250117C00130000 | 2024-05-30 3:30PM EDT | 2025-01-17 | 92.54 | 87.90 | 92.10 | 0.00 | - | 4 | 360 | 56.64% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 38.21% |
| AMAT260116C00130000 | 2024-05-30 3:35PM EDT | 2026-01-16 | 100.61 | 96.00 | 100.50 | 0.00 | - | 1 | 83 | 50.76% |
| AMAT261218C00130000 | 2024-05-23 9:39AM EDT | 2026-12-18 | 114.08 | 102.50 | 107.00 | 0.00 | - | - | 1 | 51.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00130000 | 2024-05-30 9:52AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.32 | 0.00 | - | 10 | 1,867 | 93.46% |
| AMAT240719P00130000 | 2024-05-29 1:35PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 116 | 51.17% |
| AMAT240920P00130000 | 2024-05-31 3:08PM EDT | 2024-09-20 | 0.27 | 0.19 | 0.30 | +0.04 | +17.39% | 6 | 333 | 44.29% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 0.58 | 0.33 | 0.44 | 0.00 | - | 8 | 23 | 42.09% |
| AMAT241115P00130000 | 2024-05-23 3:43PM EDT | 2024-11-15 | 0.68 | 0.62 | 0.76 | 0.00 | - | 4 | 40 | 42.29% |
| AMAT241220P00130000 | 2024-05-24 11:40AM EDT | 2024-12-20 | 0.81 | 0.85 | 1.04 | 0.00 | - | 10 | 142 | 40.89% |
| AMAT250117P00130000 | 2024-05-29 9:46AM EDT | 2025-01-17 | 1.10 | 1.10 | 1.26 | 0.00 | - | 5 | 1,431 | 39.88% |
| AMAT250321P00130000 | 2024-05-15 2:43PM EDT | 2025-03-21 | 2.17 | 0.83 | 2.20 | 0.00 | - | 10 | 70 | 40.16% |
| AMAT250620P00130000 | 2024-05-23 1:57PM EDT | 2025-06-20 | 2.85 | 1.47 | 3.30 | 0.00 | - | 5 | 268 | 39.03% |
| AMAT260116P00130000 | 2024-05-30 12:37PM EDT | 2026-01-16 | 5.05 | 3.85 | 5.70 | 0.00 | - | 10 | 93 | 37.02% |
