Marchés français ouverture 15 min
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
38 646,11 -457,11 (-1,17 %) EUR/USD
1,0820 +0,0002 (+0,02 %) HANG SENG
18 579,46 -289,25 (-1,53 %) Bitcoin EUR
62 062,80 -2 200,17 (-3,42 %)
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:150.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00150000 | 2024-05-07 11:10AM EDT | 2024-05-24 | 58.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240531C00150000 | 2024-05-17 10:47AM EDT | 2024-05-31 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00150000 | 2024-05-20 1:28PM EDT | 2024-06-21 | 70.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240628C00150000 | 2024-05-16 3:53PM EDT | 2024-06-28 | 65.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240719C00150000 | 2024-05-21 10:04AM EDT | 2024-07-19 | 67.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00150000 | 2024-05-22 1:40PM EDT | 2024-09-20 | 70.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00150000 | 2024-05-21 2:11PM EDT | 2024-10-18 | 73.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00150000 | 2024-05-14 3:24PM EDT | 2024-11-15 | 65.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 66.55 | 67.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT250117C00150000 | 2024-05-23 12:36PM EDT | 2025-01-17 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00150000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 79.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT260116C00150000 | 2024-05-23 9:53AM EDT | 2026-01-16 | 90.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00150000 | 2024-05-08 12:00PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240531P00150000 | 2024-05-21 10:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240614P00150000 | 2024-05-17 11:50AM EDT | 2024-06-14 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMAT240621P00150000 | 2024-05-22 1:52PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMAT240628P00150000 | 2024-05-17 11:40AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240719P00150000 | 2024-05-22 1:12PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240920P00150000 | 2024-05-23 3:18PM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMAT241018P00150000 | 2024-05-23 11:58AM EDT | 2024-10-18 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT241115P00150000 | 2024-05-23 1:29PM EDT | 2024-11-15 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241220P00150000 | 2024-05-23 9:34AM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250117P00150000 | 2024-05-23 2:38PM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMAT250321P00150000 | 2024-05-22 1:46PM EDT | 2025-03-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMAT250620P00150000 | 2024-05-14 12:15PM EDT | 2025-06-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMAT260116P00150000 | 2024-05-23 11:17AM EDT | 2026-01-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
