La bourse ferme dans 2 h 24 min
CAC 40
7 998,31 +83,66 (+1,06 %) Euro Stoxx 50
4 939,65 +49,04 (+1,00 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0792 +0,0065 (+0,60 %) Gold future
2 313,80 +4,20 (+0,18 %) Bitcoin EUR
56 417,83 +2 137,27 (+3,94 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00165000 | 2024-05-02 12:05PM EDT | 2024-05-10 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT240517C00165000 | 2024-05-02 12:05PM EDT | 2024-05-17 | 32.97 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 39.95 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| AMAT240531C00165000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 34.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240607C00165000 | 2024-04-26 11:51AM EDT | 2024-06-07 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00165000 | 2024-05-01 10:51AM EDT | 2024-06-21 | 33.26 | 0.00 | 0.00 | 0.00 | - | 3 | 1,702 | 0.00% |
| AMAT240719C00165000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| AMAT240920C00165000 | 2024-04-29 12:25PM EDT | 2024-09-20 | 45.82 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 0.00% |
| AMAT241018C00165000 | 2024-04-18 10:44AM EDT | 2024-10-18 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMAT241115C00165000 | 2024-04-18 10:56AM EDT | 2024-11-15 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241220C00165000 | 2024-04-17 1:20PM EDT | 2024-12-20 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| AMAT250117C00165000 | 2024-04-29 10:26AM EDT | 2025-01-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 2025-03-21 | 62.23 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMAT260116C00165000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 80 | 50.00% |
| AMAT240510P00165000 | 2024-05-02 11:42AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| AMAT240517P00165000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 25.00% |
| AMAT240524P00165000 | 2024-04-30 2:31PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 208 | 12.50% |
| AMAT240531P00165000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 12.50% |
| AMAT240621P00165000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 923 | 12.50% |
| AMAT240719P00165000 | 2024-05-02 3:06PM EDT | 2024-07-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 17 | 156 | 6.25% |
| AMAT240920P00165000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| AMAT241018P00165000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 6.25% |
| AMAT241115P00165000 | 2024-04-30 1:48PM EDT | 2024-11-15 | 6.89 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 6.25% |
| AMAT241220P00165000 | 2024-04-30 2:20PM EDT | 2024-12-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| AMAT250117P00165000 | 2024-04-30 3:12PM EDT | 2025-01-17 | 8.63 | 0.00 | 0.00 | 0.00 | - | 78 | 705 | 6.25% |
| AMAT250321P00165000 | 2024-05-02 11:43AM EDT | 2025-03-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 3.13% |
| AMAT250620P00165000 | 2024-04-26 10:28AM EDT | 2025-06-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 3.13% |
| AMAT260116P00165000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 3.13% |
