La bourse ferme dans 2 h 24 min
CAC 40
7 995,57 +80,92 (+1,02 %) Euro Stoxx 50
4 936,40 +45,79 (+0,94 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0790 +0,0063 (+0,58 %) Gold future
2 312,50 +2,90 (+0,13 %) Bitcoin EUR
56 677,86 +2 375,63 (+4,37 %)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:145.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 2024-05-03 | 53.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 45.31 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| AMAT240531C00145000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 44.79 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 951 | 0.00% |
| AMAT240719C00145000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| AMAT240920C00145000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 48.97 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 57.77% |
| AMAT241115C00145000 | 2024-04-26 10:58AM EDT | 2024-11-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00145000 | 2024-02-29 1:48PM EDT | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | - | 1 | 20 | 69.44% |
| AMAT250117C00145000 | 2024-05-01 9:35AM EDT | 2025-01-17 | 60.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,026 | 0.00% |
| AMAT250321C00145000 | 2024-05-01 10:37AM EDT | 2025-03-21 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 2025-06-20 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT260116C00145000 | 2024-04-16 9:35AM EDT | 2026-01-16 | 81.86 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AMAT240510P00145000 | 2024-05-02 12:49PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AMAT240517P00145000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 25.00% |
| AMAT240524P00145000 | 2024-04-18 12:26PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| AMAT240531P00145000 | 2024-04-25 2:52PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AMAT240621P00145000 | 2024-05-02 2:53PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 1,801 | 12.50% |
| AMAT240719P00145000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
| AMAT240920P00145000 | 2024-04-29 12:01PM EDT | 2024-09-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 12.50% |
| AMAT241018P00145000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| AMAT241115P00145000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 63 | 64 | 6.25% |
| AMAT241220P00145000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 5.71 | 0.00 | 0.00 | 0.00 | - | 28 | 59 | 6.25% |
| AMAT250117P00145000 | 2024-04-30 10:26AM EDT | 2025-01-17 | 4.01 | 0.00 | 0.00 | 0.00 | - | 21 | 653 | 6.25% |
| AMAT250321P00145000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| AMAT250620P00145000 | 2024-04-30 12:20PM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 45 | 148 | 6.25% |
| AMAT260116P00145000 | 2024-05-02 10:15AM EDT | 2026-01-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 6.25% |
