La bourse ferme dans 6 h 34 min
CAC 40
7 955,96 +41,31 (+0,52 %) Euro Stoxx 50
4 917,00 +26,39 (+0,54 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0747 +0,0020 (+0,18 %) Gold future
2 308,90 -0,70 (-0,03 %) Bitcoin EUR
55 201,65 +1 305,20 (+2,42 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 2024-05-03 | 60.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 2024-05-10 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00150000 | 2024-04-29 3:07PM EDT | 2024-05-17 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00150000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 47.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719C00150000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 55.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240920C00150000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 47.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241018C00150000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00150000 | 2024-04-18 12:34PM EDT | 2024-11-15 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00150000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00150000 | 2024-04-30 3:43PM EDT | 2025-01-17 | 60.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250620C00150000 | 2024-05-01 9:40AM EDT | 2025-06-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00150000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 73.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00150000 | 2024-04-30 10:39AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMAT240510P00150000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240517P00150000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMAT240524P00150000 | 2024-04-16 12:33PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMAT240531P00150000 | 2024-04-30 11:14AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMAT240621P00150000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMAT240719P00150000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240920P00150000 | 2024-05-01 10:14AM EDT | 2024-09-20 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241018P00150000 | 2024-04-29 9:37AM EDT | 2024-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT241115P00150000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMAT241220P00150000 | 2024-04-29 2:59PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250117P00150000 | 2024-04-30 3:04PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT250321P00150000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620P00150000 | 2024-05-01 1:51PM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00150000 | 2024-05-02 12:11PM EDT | 2026-01-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
