Marchés français ouverture 1 h 48 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0739 +0,0012 (+0,11 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 452,92 +2 010,21 (+3,76 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 2024-05-10 | 42.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240517C00160000 | 2024-04-30 2:17PM EDT | 2024-05-17 | 41.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621C00160000 | 2024-04-29 11:37AM EDT | 2024-06-21 | 45.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240719C00160000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 47.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT240920C00160000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 42.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00160000 | 2024-04-19 12:55PM EDT | 2024-10-18 | 40.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT250117C00160000 | 2024-05-02 3:00PM EDT | 2025-01-17 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00160000 | 2024-04-17 3:18PM EDT | 2025-06-20 | 59.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00160000 | 2024-04-26 11:23AM EDT | 2026-01-16 | 68.10 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240510P00160000 | 2024-04-30 1:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT240517P00160000 | 2024-05-02 2:36PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMAT240524P00160000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240531P00160000 | 2024-05-01 12:41PM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240607P00160000 | 2024-04-26 12:18PM EDT | 2024-06-07 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240621P00160000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMAT240719P00160000 | 2024-05-02 1:45PM EDT | 2024-07-19 | 2.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMAT240920P00160000 | 2024-04-23 1:32PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| AMAT241018P00160000 | 2024-04-22 10:25AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT241115P00160000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT241220P00160000 | 2024-04-26 12:43PM EDT | 2024-12-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250117P00160000 | 2024-04-30 2:13PM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AMAT250321P00160000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620P00160000 | 2024-04-30 1:53PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT260116P00160000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
