La bourse ferme dans 3 h 46 min
CAC 40
7 955,92 +41,27 (+0,52 %) Euro Stoxx 50
4 915,02 +24,41 (+0,50 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0749 +0,0022 (+0,20 %) Gold future
2 306,00 -3,60 (-0,16 %) Bitcoin EUR
55 060,39 +827,18 (+1,53 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00170000 | 2024-05-02 10:35AM EDT | 2024-05-03 | 25.84 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMAT240510C00170000 | 2024-04-22 12:15PM EDT | 2024-05-10 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240517C00170000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 27.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1,354 | 0.00% |
| AMAT240524C00170000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 35.25 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| AMAT240531C00170000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240621C00170000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 30.55 | 0.00 | 0.00 | 0.00 | - | 3 | 774 | 0.00% |
| AMAT240719C00170000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.00% |
| AMAT240920C00170000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| AMAT241018C00170000 | 2024-04-19 10:17AM EDT | 2024-10-18 | 36.13 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| AMAT241115C00170000 | 2024-04-19 10:17AM EDT | 2024-11-15 | 38.25 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| AMAT241220C00170000 | 2024-04-15 2:39PM EDT | 2024-12-20 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 39.30 | 0.00 | 0.00 | 0.00 | - | 5 | 563 | 0.00% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 2025-03-21 | 47.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT250620C00170000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 53.90 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| AMAT260116C00170000 | 2024-05-01 11:16AM EDT | 2026-01-16 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00170000 | 2024-05-02 9:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 50.00% |
| AMAT240510P00170000 | 2024-05-02 12:03PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| AMAT240517P00170000 | 2024-05-02 2:26PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 28 | 534 | 12.50% |
| AMAT240524P00170000 | 2024-05-02 10:43AM EDT | 2024-05-24 | 1.41 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 12.50% |
| AMAT240531P00170000 | 2024-05-02 1:47PM EDT | 2024-05-31 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| AMAT240607P00170000 | 2024-04-30 12:41PM EDT | 2024-06-07 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| AMAT240621P00170000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 2.34 | 0.00 | 0.00 | 0.00 | - | 14 | 821 | 6.25% |
| AMAT240719P00170000 | 2024-05-02 12:47PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 6.25% |
| AMAT240920P00170000 | 2024-04-29 1:37PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 6.25% |
| AMAT241018P00170000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 6.25% |
| AMAT241115P00170000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 3.13% |
| AMAT241220P00170000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| AMAT250117P00170000 | 2024-04-23 11:52AM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 14 | 390 | 3.13% |
| AMAT250321P00170000 | 2024-04-29 2:26PM EDT | 2025-03-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 3.13% |
| AMAT250620P00170000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| AMAT260116P00170000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 3.13% |
