La bourse ferme dans 32 min
CAC 40
7 957,29 +42,64 (+0,54 %) Euro Stoxx 50
4 919,41 +28,80 (+0,59 %) Dow Jones
38 556,19 +330,53 (+0,86 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 300,20 -9,40 (-0,41 %) Bitcoin EUR
57 272,88 +2 420,14 (+4,41 %)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:58AM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00155000 | 2024-04-19 3:24PM EDT | 2024-05-17 | 35.82 | 49.50 | 50.85 | 0.00 | - | 1 | 46 | 96.83% |
| AMAT240621C00155000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 43.57 | 50.45 | 51.50 | 0.00 | - | 6 | 1,261 | 60.24% |
| AMAT240719C00155000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 37.45 | 51.70 | 52.80 | 0.00 | - | 1 | 211 | 55.75% |
| AMAT240920C00155000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 51.25 | 54.65 | 55.45 | 0.00 | - | 1 | 143 | 51.56% |
| AMAT241018C00155000 | 2024-04-22 11:39AM EDT | 2024-10-18 | 42.25 | 55.40 | 56.55 | 0.00 | - | 15 | 13 | 51.50% |
| AMAT241115C00155000 | 2024-04-10 10:20AM EDT | 2024-11-15 | 64.15 | 56.80 | 58.20 | 0.00 | - | 1 | 14 | 50.17% |
| AMAT241220C00155000 | 2024-04-12 10:58AM EDT | 2024-12-20 | 62.70 | 58.40 | 59.55 | 0.00 | - | 1 | 11 | 50.98% |
| AMAT250117C00155000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 50.38 | 59.80 | 60.90 | 0.00 | - | 1 | 484 | 51.01% |
| AMAT250321C00155000 | 2024-04-26 10:15AM EDT | 2025-03-21 | 61.00 | 61.95 | 64.40 | 0.00 | - | 1 | 2 | 52.20% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 2025-06-20 | 71.60 | 64.85 | 67.35 | 0.00 | - | 1 | 2 | 50.76% |
| AMAT260116C00155000 | 2024-04-26 3:16PM EDT | 2026-01-16 | 72.72 | 72.45 | 73.70 | 0.00 | - | 2 | 58 | 49.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.02 | 0.00 | - | 178 | 184 | 181.25% |
| AMAT240510P00155000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 76.17% |
| AMAT240517P00155000 | 2024-05-02 12:52PM EDT | 2024-05-17 | 0.13 | 0.08 | 0.13 | -0.06 | -31.58% | 5 | 198 | 61.23% |
| AMAT240524P00155000 | 2024-05-01 3:07PM EDT | 2024-05-24 | 0.29 | 0.17 | 0.23 | 0.00 | - | 3 | 9 | 55.57% |
| AMAT240531P00155000 | 2024-05-01 12:46PM EDT | 2024-05-31 | 0.60 | 0.24 | 0.31 | 0.00 | - | 3 | 7 | 50.98% |
| AMAT240621P00155000 | 2024-05-02 2:26PM EDT | 2024-06-21 | 0.89 | 0.56 | 0.62 | 0.00 | - | 26 | 1,277 | 45.07% |
| AMAT240719P00155000 | 2024-05-02 10:16AM EDT | 2024-07-19 | 1.84 | 1.11 | 1.17 | 0.00 | - | 1 | 1,861 | 41.50% |
| AMAT240920P00155000 | 2024-05-02 11:03AM EDT | 2024-09-20 | 3.60 | 2.73 | 2.80 | 0.00 | - | 1 | 170 | 39.15% |
| AMAT241018P00155000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 4.30 | 3.45 | 3.65 | 0.00 | - | 1 | 47 | 38.94% |
| AMAT241115P00155000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 4.65 | 4.40 | 4.50 | 0.00 | - | 32 | 17 | 38.78% |
| AMAT241220P00155000 | 2024-04-30 12:23PM EDT | 2024-12-20 | 5.45 | 5.20 | 5.35 | 0.00 | - | 1 | 34 | 38.08% |
| AMAT250117P00155000 | 2024-05-02 12:19PM EDT | 2025-01-17 | 7.00 | 5.80 | 5.95 | 0.00 | - | 1 | 404 | 37.47% |
| AMAT250321P00155000 | 2024-04-25 12:33PM EDT | 2025-03-21 | 8.70 | 7.35 | 7.65 | 0.00 | - | 3 | 44 | 37.25% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 9.80 | 9.40 | 9.90 | 0.00 | - | 44 | 77 | 36.88% |
| AMAT260116P00155000 | 2024-05-02 10:18AM EDT | 2026-01-16 | 15.05 | 13.20 | 13.70 | 0.00 | - | 1 | 238 | 35.21% |
