La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 278,00 +742,77 (+1,19 %)
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:160.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 49.20 | 50.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00160000 | 2024-05-23 12:33PM EDT | 2024-06-21 | 63.00 | 60.75 | 62.05 | 0.00 | - | 7 | 2,107 | 65.38% |
| AMAT240719C00160000 | 2024-05-21 9:50AM EDT | 2024-07-19 | 58.10 | 61.45 | 62.90 | 0.00 | - | 2 | 106 | 55.96% |
| AMAT240920C00160000 | 2024-05-17 1:37PM EDT | 2024-09-20 | 55.94 | 63.60 | 65.60 | 0.00 | - | 3 | 78 | 51.13% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 53.50 | 64.90 | 66.40 | 0.00 | - | 1 | 20 | 52.53% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00160000 | 2024-05-23 11:33AM EDT | 2024-12-20 | 68.50 | 67.25 | 69.20 | 0.00 | - | 8 | 20 | 51.40% |
| AMAT250117C00160000 | 2024-05-22 1:27PM EDT | 2025-01-17 | 67.45 | 68.55 | 70.25 | 0.00 | - | 1 | 1,093 | 50.73% |
| AMAT250321C00160000 | 2024-05-14 1:02PM EDT | 2025-03-21 | 62.06 | 70.95 | 72.70 | 0.00 | - | 2 | 5 | 49.98% |
| AMAT250620C00160000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 74.01 | 74.20 | 75.30 | 0.00 | - | 1 | 10 | 48.12% |
| AMAT260116C00160000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 78.70 | 80.95 | 83.15 | 0.00 | - | 1 | 407 | 48.84% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531P00160000 | 2024-05-23 11:09AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 93.36% |
| AMAT240607P00160000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.37 | 0.00 | - | 1 | 2 | 78.32% |
| AMAT240614P00160000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.36 | -0.06 | -46.15% | 3 | 25 | 65.43% |
| AMAT240621P00160000 | 2024-05-23 10:08AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.09 | -0.04 | -44.44% | 2 | 1,715 | 50.20% |
| AMAT240628P00160000 | 2024-05-20 10:50AM EDT | 2024-06-28 | 0.07 | 0.00 | 2.19 | 0.00 | - | 3 | 3 | 68.29% |
| AMAT240719P00160000 | 2024-05-24 10:20AM EDT | 2024-07-19 | 0.16 | 0.15 | 0.20 | -0.03 | -15.79% | 12 | 510 | 39.65% |
| AMAT240920P00160000 | 2024-05-23 2:27PM EDT | 2024-09-20 | 1.11 | 0.85 | 0.96 | 0.00 | - | 11 | 688 | 35.99% |
| AMAT241018P00160000 | 2024-05-20 1:05PM EDT | 2024-10-18 | 1.60 | 1.38 | 1.45 | 0.00 | - | 12 | 216 | 35.55% |
| AMAT241115P00160000 | 2024-05-24 10:57AM EDT | 2024-11-15 | 2.18 | 2.11 | 2.28 | -0.34 | -13.49% | 1 | 142 | 36.57% |
| AMAT241220P00160000 | 2024-05-24 12:53PM EDT | 2024-12-20 | 2.78 | 2.78 | 2.94 | -0.52 | -15.76% | 1 | 39 | 35.88% |
| AMAT250117P00160000 | 2024-05-23 2:23PM EDT | 2025-01-17 | 3.84 | 3.25 | 3.45 | 0.00 | - | 6 | 1,028 | 35.36% |
| AMAT250321P00160000 | 2024-05-24 11:27AM EDT | 2025-03-21 | 4.65 | 4.55 | 5.05 | -0.50 | -9.71% | 1 | 185 | 35.62% |
| AMAT250620P00160000 | 2024-05-23 2:12PM EDT | 2025-06-20 | 7.30 | 6.45 | 7.10 | 0.00 | - | 2 | 277 | 35.36% |
| AMAT260116P00160000 | 2024-05-20 1:41PM EDT | 2026-01-16 | 11.00 | 10.05 | 11.10 | 0.00 | - | 2 | 288 | 34.38% |
