Marchés français ouverture 4 h 57 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 246,50 -420,57 (-1,06 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 851,37 -238,56 (-1,32 %) Bitcoin EUR
57 086,54 -987,13 (-1,70 %)
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:135.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240719C00135000 | 2024-06-26 1:16PM EDT | 2024-07-19 | 97.60 | 96.50 | 99.70 | -0.26 | -0.27% | 1 | 43 | 124.71% |
| AMAT240920C00135000 | 2024-06-05 2:09PM EDT | 2024-09-20 | 90.63 | 97.10 | 100.70 | 0.00 | - | 1 | 17 | 73.29% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 70.52 | 78.65 | 81.90 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT241220C00135000 | 2024-05-14 9:57AM EDT | 2024-12-20 | 78.43 | 103.75 | 105.85 | 0.00 | - | 2 | 3 | 77.20% |
| AMAT250117C00135000 | 2024-06-25 9:46AM EDT | 2025-01-17 | 100.33 | 100.00 | 103.45 | -3.62 | -3.48% | 2 | 2,003 | 60.83% |
| AMAT250620C00135000 | 2024-06-20 10:10AM EDT | 2025-06-20 | 116.00 | 102.90 | 106.95 | 0.00 | - | 7 | 9 | 54.50% |
| AMAT260116C00135000 | 2024-06-20 11:55AM EDT | 2026-01-16 | 120.64 | 107.75 | 111.50 | 0.00 | - | 1 | 21 | 51.76% |
| AMAT261218C00135000 | 2024-06-24 10:30AM EDT | 2026-12-18 | 115.40 | 113.65 | 117.50 | 0.00 | - | 4 | 18 | 51.07% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240719P00135000 | 2024-05-17 11:35AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.31 | 0.00 | - | 2 | 107 | 94.14% |
| AMAT240920P00135000 | 2024-06-26 11:35AM EDT | 2024-09-20 | 0.15 | 0.06 | 0.40 | 0.00 | - | 1 | 675 | 51.37% |
| AMAT241018P00135000 | 2024-05-22 3:28PM EDT | 2024-10-18 | 0.55 | 0.18 | 0.28 | 0.00 | - | 3 | 8 | 45.90% |
| AMAT241115P00135000 | 2024-06-07 10:54AM EDT | 2024-11-15 | 0.68 | 0.31 | 0.51 | 0.00 | - | 1 | 34 | 45.12% |
| AMAT241220P00135000 | 2024-06-12 3:55PM EDT | 2024-12-20 | 0.61 | 0.52 | 0.74 | 0.00 | - | 2 | 138 | 43.10% |
| AMAT250117P00135000 | 2024-06-26 12:01PM EDT | 2025-01-17 | 0.80 | 0.70 | 0.93 | -0.04 | -4.76% | 100 | 1,687 | 41.79% |
| AMAT250321P00135000 | 2024-06-21 11:59AM EDT | 2025-03-21 | 1.05 | 0.18 | 3.40 | 0.00 | - | 1 | 26 | 49.02% |
| AMAT250620P00135000 | 2024-06-07 3:52PM EDT | 2025-06-20 | 2.84 | 0.23 | 4.30 | 0.00 | - | 10 | 161 | 45.23% |
| AMAT260116P00135000 | 2024-06-18 3:29PM EDT | 2026-01-16 | 4.15 | 3.40 | 4.65 | 0.00 | - | 2 | 75 | 36.76% |
| AMAT261218P00135000 | 2024-05-31 10:13AM EDT | 2026-12-18 | 9.70 | 5.40 | 9.40 | 0.00 | - | 2 | 2 | 36.81% |
