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
61 845,00 +154,64 (+0,25 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00310000 | 2024-06-14 1:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,536 | 70.31% |
| AMAT240719C00310000 | 2024-05-28 2:34PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.38 | 0.00 | - | 1 | 126 | 45.46% |
| AMAT240816C00310000 | 2024-06-12 3:55PM EDT | 2024-08-16 | 0.64 | 0.42 | 0.71 | 0.00 | - | 3 | 24 | 37.61% |
| AMAT240920C00310000 | 2024-06-12 2:44PM EDT | 2024-09-20 | 1.60 | 1.62 | 1.88 | 0.00 | - | 5 | 1,874 | 37.09% |
| AMAT241018C00310000 | 2024-06-12 9:56AM EDT | 2024-10-18 | 2.50 | 2.76 | 2.95 | 0.00 | - | 1 | 277 | 36.74% |
| AMAT241115C00310000 | 2024-06-12 10:22AM EDT | 2024-11-15 | 4.42 | 4.45 | 4.65 | 0.00 | - | 2 | 113 | 38.03% |
| AMAT241220C00310000 | 2024-06-14 9:37AM EDT | 2024-12-20 | 5.34 | 6.05 | 6.25 | -0.16 | -2.91% | 2 | 104 | 37.87% |
| AMAT250117C00310000 | 2024-06-13 10:30AM EDT | 2025-01-17 | 6.70 | 7.20 | 7.50 | 0.00 | - | 7 | 178 | 37.72% |
| AMAT250321C00310000 | 2024-06-12 10:41AM EDT | 2025-03-21 | 10.05 | 10.25 | 11.10 | +0.25 | +2.55% | 1 | 75 | 38.75% |
| AMAT250620C00310000 | 2024-06-13 10:39AM EDT | 2025-06-20 | 14.00 | 14.45 | 16.00 | 0.00 | - | 2 | 142 | 39.62% |
| AMAT260116C00310000 | 2024-06-14 2:24PM EDT | 2026-01-16 | 24.65 | 23.15 | 24.90 | +6.17 | +33.39% | 7 | 335 | 39.66% |
| AMAT261218C00310000 | 2024-06-03 2:01PM EDT | 2026-12-18 | 24.62 | 36.10 | 39.40 | 0.00 | - | 20 | 600 | 41.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00310000 | 2024-05-29 9:46AM EDT | 2026-01-16 | 95.00 | 79.60 | 82.45 | 0.00 | - | 1 | 0 | 25.24% |
