La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 283,74 +314,33 (+0,51 %)
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:300.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00300000 | 2024-05-30 3:32PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 226 | 50.00% |
| AMAT240719C00300000 | 2024-05-30 10:59AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.13 | 0.00 | - | 3 | 64 | 39.36% |
| AMAT240920C00300000 | 2024-05-31 2:57PM EDT | 2024-09-20 | 0.65 | 0.71 | 0.84 | -0.27 | -29.35% | 52 | 419 | 34.82% |
| AMAT241018C00300000 | 2024-05-31 1:29PM EDT | 2024-10-18 | 1.21 | 1.39 | 1.53 | -0.54 | -30.86% | 7 | 101 | 35.24% |
| AMAT241115C00300000 | 2024-05-29 1:53PM EDT | 2024-11-15 | 3.22 | 2.29 | 2.62 | 0.00 | - | 2 | 42 | 36.59% |
| AMAT241220C00300000 | 2024-05-30 3:46PM EDT | 2024-12-20 | 3.95 | 3.45 | 3.60 | 0.00 | - | 8 | 64 | 36.27% |
| AMAT250117C00300000 | 2024-05-31 3:33PM EDT | 2025-01-17 | 4.25 | 3.30 | 5.45 | -0.90 | -17.48% | 17 | 329 | 38.51% |
| AMAT250321C00300000 | 2024-05-30 3:29PM EDT | 2025-03-21 | 6.94 | 5.20 | 7.10 | 0.00 | - | 1 | 57 | 37.29% |
| AMAT250620C00300000 | 2024-05-23 11:36AM EDT | 2025-06-20 | 12.75 | 9.70 | 10.75 | 0.00 | - | 4 | 145 | 38.03% |
| AMAT260116C00300000 | 2024-05-29 3:42PM EDT | 2026-01-16 | 19.70 | 16.90 | 18.10 | 0.00 | - | 40 | 313 | 38.36% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00300000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 100.05 | 87.25 | 89.85 | 0.00 | - | 1 | 0 | 37.36% |
| AMAT260116P00300000 | 2024-05-24 2:46PM EDT | 2026-01-16 | 83.43 | 87.15 | 89.40 | 0.00 | - | 1 | 2 | 22.65% |
| AMAT261218P00300000 | 2024-05-30 10:49AM EDT | 2026-12-18 | 91.25 | 90.65 | 94.85 | 0.00 | - | 1 | 2 | 23.77% |
