Marchés français ouverture 4 h 16 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 711,34 +538,19 (+1,37 %) EUR/USD
1,0716 0,0000 (-0,00 %) HANG SENG
18 092,47 +19,57 (+0,11 %) Bitcoin EUR
58 007,11 +1 529,65 (+2,71 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00290000 | 2024-06-24 3:58PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 5 | 121 | 81.25% |
| AMAT240705C00290000 | 2024-06-25 3:53PM EDT | 2024-07-05 | 0.04 | 0.00 | 1.29 | -0.05 | -55.56% | 1 | 4 | 77.00% |
| AMAT240712C00290000 | 2024-06-21 1:33PM EDT | 2024-07-12 | 0.09 | 0.02 | 0.45 | 0.00 | - | 2 | 4 | 55.13% |
| AMAT240719C00290000 | 2024-06-25 9:45AM EDT | 2024-07-19 | 0.15 | 0.12 | 0.15 | +0.02 | +15.38% | 1 | 89 | 38.87% |
| AMAT240726C00290000 | 2024-06-20 10:03AM EDT | 2024-07-26 | 0.90 | 0.00 | 0.47 | 0.00 | - | 1 | 7 | 41.16% |
| AMAT240802C00290000 | 2024-06-24 12:55PM EDT | 2024-08-02 | 0.32 | 0.26 | 0.41 | 0.00 | - | 3 | 2 | 36.28% |
| AMAT240816C00290000 | 2024-06-25 1:53PM EDT | 2024-08-16 | 1.05 | 1.05 | 1.13 | -0.01 | -0.94% | 1 | 251 | 38.04% |
| AMAT240920C00290000 | 2024-06-25 10:08AM EDT | 2024-09-20 | 2.58 | 2.32 | 2.60 | +0.17 | +7.05% | 1 | 778 | 36.45% |
| AMAT241018C00290000 | 2024-06-25 9:58AM EDT | 2024-10-18 | 4.00 | 4.15 | 4.30 | -0.40 | -9.09% | 10 | 111 | 37.10% |
| AMAT241115C00290000 | 2024-06-21 11:38AM EDT | 2024-11-15 | 7.55 | 6.35 | 6.60 | 0.00 | - | 6 | 243 | 38.84% |
| AMAT241220C00290000 | 2024-06-24 10:03AM EDT | 2024-12-20 | 8.55 | 7.35 | 8.70 | 0.00 | - | 1 | 47 | 38.93% |
| AMAT250117C00290000 | 2024-06-25 2:06PM EDT | 2025-01-17 | 9.60 | 9.30 | 10.05 | +0.50 | +5.49% | 1 | 203 | 38.52% |
| AMAT250321C00290000 | 2024-06-24 11:03AM EDT | 2025-03-21 | 13.35 | 13.65 | 14.75 | 0.00 | - | 100 | 147 | 40.39% |
| AMAT250620C00290000 | 2024-06-25 11:24AM EDT | 2025-06-20 | 18.90 | 18.50 | 20.00 | -5.60 | -22.86% | 4 | 179 | 40.99% |
| AMAT260116C00290000 | 2024-06-18 3:20PM EDT | 2026-01-16 | 35.98 | 26.60 | 30.00 | 0.00 | - | 3 | 42 | 41.38% |
| AMAT261218C00290000 | 2024-06-24 1:19PM EDT | 2026-12-18 | 41.10 | 40.90 | 42.55 | 0.00 | - | 2 | 12 | 41.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240816P00290000 | 2024-06-21 11:00AM EDT | 2024-08-16 | 53.60 | 54.55 | 57.25 | 0.00 | - | 3 | 3 | 40.86% |
| AMAT250117P00290000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 82.20 | 69.15 | 70.65 | 0.00 | - | - | 7 | 46.45% |
| AMAT250620P00290000 | 2024-06-18 12:21PM EDT | 2025-06-20 | 57.05 | 62.80 | 65.60 | 0.00 | - | 2 | 13 | 28.94% |
