La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 773,08 +197,25 (+0,32 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00290000 | 2024-06-13 10:25AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 294 | 55.08% |
| AMAT240628C00290000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.38 | 0.00 | - | - | 10 | 50.20% |
| AMAT240719C00290000 | 2024-06-10 2:28PM EDT | 2024-07-19 | 0.13 | 0.26 | 0.32 | 0.00 | - | 20 | 44 | 34.52% |
| AMAT240726C00290000 | 2024-06-13 9:30AM EDT | 2024-07-26 | 0.32 | 0.39 | 0.50 | 0.00 | - | 1 | 2 | 34.13% |
| AMAT240816C00290000 | 2024-06-14 2:23PM EDT | 2024-08-16 | 1.80 | 1.67 | 1.80 | +0.08 | +4.65% | 8 | 247 | 37.09% |
| AMAT240920C00290000 | 2024-06-14 1:24PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.55 | +0.25 | +7.69% | 1 | 754 | 36.26% |
| AMAT241018C00290000 | 2024-06-14 11:30AM EDT | 2024-10-18 | 4.75 | 5.15 | 5.70 | -0.20 | -4.04% | 11 | 81 | 37.70% |
| AMAT241115C00290000 | 2024-06-12 3:53PM EDT | 2024-11-15 | 7.45 | 7.45 | 7.60 | 0.00 | - | 5 | 240 | 38.18% |
| AMAT241220C00290000 | 2024-06-12 2:50PM EDT | 2024-12-20 | 9.00 | 9.40 | 9.90 | 0.00 | - | 13 | 33 | 38.60% |
| AMAT250117C00290000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 11.15 | 10.75 | 11.25 | +0.45 | +4.21% | 20 | 182 | 38.19% |
| AMAT250321C00290000 | 2024-05-31 2:25PM EDT | 2025-03-21 | 7.10 | 13.90 | 15.35 | 0.00 | - | 2 | 59 | 39.16% |
| AMAT250620C00290000 | 2024-06-14 2:23PM EDT | 2025-06-20 | 19.95 | 19.20 | 22.00 | +0.70 | +3.64% | 8 | 66 | 41.42% |
| AMAT260116C00290000 | 2024-06-13 9:58AM EDT | 2026-01-16 | 28.30 | 28.75 | 30.25 | 0.00 | - | 1 | 39 | 40.16% |
| AMAT261218C00290000 | 2024-06-05 12:24PM EDT | 2026-12-18 | 35.00 | 41.70 | 44.90 | 0.00 | - | - | 2 | 41.77% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00290000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 82.20 | 69.15 | 70.65 | 0.00 | - | - | 7 | 47.96% |
| AMAT250620P00290000 | 2024-06-14 10:53AM EDT | 2025-06-20 | 63.25 | 61.45 | 63.10 | +1.75 | +2.85% | 1 | 10 | 27.87% |
