La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 718,82 +200,24 (+0,35 %)
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:110.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00110000 | 2024-05-10 9:40AM EDT | 2024-05-17 | 102.55 | 98.00 | 101.85 | +4.36 | +4.44% | 12 | 62 | 208.98% |
| AMAT240621C00110000 | 2024-05-07 10:53AM EDT | 2024-06-21 | 99.23 | 98.65 | 100.65 | 0.00 | - | 2 | 227 | 109.28% |
| AMAT240719C00110000 | 2024-05-10 10:30AM EDT | 2024-07-19 | 100.00 | 99.30 | 101.05 | +17.57 | +21.32% | 2 | 65 | 74.51% |
| AMAT240920C00110000 | 2024-05-07 10:53AM EDT | 2024-09-20 | 100.55 | 100.80 | 101.85 | 0.00 | - | 2 | 5 | 68.65% |
| AMAT250117C00110000 | 2024-05-09 10:59AM EDT | 2025-01-17 | 101.18 | 102.70 | 104.15 | 0.00 | - | 1 | 107 | 61.28% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 96.50 | 108.75 | 112.15 | 0.00 | - | 2 | 813 | 55.58% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 201.95% |
| AMAT240524P00110000 | 2024-04-23 1:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.31 | 0.00 | - | - | 1 | 143.36% |
| AMAT240621P00110000 | 2024-04-29 10:18AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.20 | 0.00 | - | 7 | 2,150 | 78.71% |
| AMAT240719P00110000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 0.09 | 0.03 | 0.35 | 0.00 | - | 2 | 806 | 65.82% |
| AMAT240920P00110000 | 2024-04-15 9:57AM EDT | 2024-09-20 | 0.35 | 0.10 | 0.49 | 0.00 | - | 9 | 93 | 50.83% |
| AMAT241018P00110000 | 2024-05-01 3:28PM EDT | 2024-10-18 | 0.55 | 0.27 | 0.37 | 0.00 | - | 2 | 3 | 47.78% |
| AMAT241115P00110000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 0.71 | 0.41 | 0.53 | 0.00 | - | 2 | 23 | 46.73% |
| AMAT241220P00110000 | 2024-05-07 11:47AM EDT | 2024-12-20 | 0.77 | 0.60 | 0.72 | 0.00 | - | 10 | 49 | 45.24% |
| AMAT250117P00110000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 0.90 | 0.78 | 0.91 | -0.02 | -2.17% | 3 | 1,298 | 44.53% |
| AMAT250321P00110000 | 2024-05-09 1:05PM EDT | 2025-03-21 | 1.39 | 0.00 | 3.40 | 0.00 | - | 10 | 82 | 53.61% |
| AMAT250620P00110000 | 2024-05-03 11:18AM EDT | 2025-06-20 | 2.50 | 0.00 | 5.00 | 0.00 | - | 10 | 30 | 52.72% |
| AMAT260116P00110000 | 2024-05-10 9:44AM EDT | 2026-01-16 | 3.70 | 2.13 | 4.05 | -0.35 | -8.64% | 5 | 474 | 40.24% |
