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
62 392,52 +388,82 (+0,63 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 2024-06-21 | 113.07 | 108.90 | 110.15 | 0.00 | - | 4 | 32 | 0.00% |
| AMAT240719C00095000 | 2024-05-16 12:06PM EDT | 2024-07-19 | 122.19 | 118.65 | 123.00 | 0.00 | - | 3 | 3 | 119.58% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 2024-09-20 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT241220C00095000 | 2024-05-16 12:06PM EDT | 2024-12-20 | 123.81 | 120.40 | 124.75 | 0.00 | - | - | 3 | 75.01% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 2025-01-17 | 118.55 | 115.95 | 118.20 | 0.00 | - | 1 | 211 | 0.00% |
| AMAT260116C00095000 | 2024-05-21 2:05PM EDT | 2026-01-16 | 133.10 | 125.00 | 130.00 | 0.00 | - | 1 | 10 | 59.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 2024-06-21 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 155.66% |
| AMAT240719P00095000 | 2024-05-03 1:39PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.34 | 0.00 | - | 2 | 16 | 96.00% |
| AMAT240920P00095000 | 2024-05-06 10:08AM EDT | 2024-09-20 | 0.17 | 0.02 | 0.40 | 0.00 | - | 23 | 46 | 65.28% |
| AMAT241018P00095000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 0.24 | 0.01 | 0.40 | 0.00 | - | 2 | 2 | 58.20% |
| AMAT241115P00095000 | 2024-05-01 3:03PM EDT | 2024-11-15 | 0.39 | 0.07 | 0.55 | 0.00 | - | 2 | 0 | 56.25% |
| AMAT241220P00095000 | 2024-05-08 1:33PM EDT | 2024-12-20 | 0.44 | 0.00 | 1.12 | 0.00 | - | 2 | 20 | 56.01% |
| AMAT250117P00095000 | 2024-05-17 2:13PM EDT | 2025-01-17 | 0.34 | 0.14 | 0.71 | 0.00 | - | 2 | 301 | 50.27% |
| AMAT250321P00095000 | 2024-05-30 9:57AM EDT | 2025-03-21 | 0.48 | 0.15 | 1.00 | 0.00 | - | 12 | 54 | 51.49% |
| AMAT250620P00095000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 0.95 | 0.15 | 1.18 | 0.00 | - | 10 | 13 | 46.44% |
| AMAT260116P00095000 | 2024-05-20 11:04AM EDT | 2026-01-16 | 2.00 | 1.50 | 3.45 | 0.00 | - | 1 | 69 | 47.50% |
