La bourse ferme dans 3 h 48 min
CAC 40
7 957,25 +42,60 (+0,54 %) Euro Stoxx 50
4 915,41 +24,80 (+0,51 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0749 +0,0022 (+0,20 %) Gold future
2 306,60 -3,00 (-0,13 %) Bitcoin EUR
54 998,44 +854,23 (+1,58 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 2024-05-03 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AMAT240510C00175000 | 2024-05-02 2:58PM EDT | 2024-05-10 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240517C00175000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 22.32 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| AMAT240524C00175000 | 2024-05-02 10:29AM EDT | 2024-05-24 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT240531C00175000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 25.67 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| AMAT240621C00175000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 27.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,214 | 0.00% |
| AMAT240719C00175000 | 2024-04-25 3:24PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| AMAT240920C00175000 | 2024-04-26 10:09AM EDT | 2024-09-20 | 37.22 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241115C00175000 | 2024-04-19 9:48AM EDT | 2024-11-15 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 2024-12-20 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMAT250117C00175000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 39.61 | 0.00 | 0.00 | 0.00 | - | 2 | 761 | 0.00% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00175000 | 2024-05-02 9:38AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 426 | 50.00% |
| AMAT240510P00175000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 1,194 | 25.00% |
| AMAT240517P00175000 | 2024-05-02 2:50PM EDT | 2024-05-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 13 | 890 | 12.50% |
| AMAT240524P00175000 | 2024-05-02 3:05PM EDT | 2024-05-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| AMAT240531P00175000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 2.07 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 12.50% |
| AMAT240621P00175000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 119 | 1,675 | 6.25% |
| AMAT240719P00175000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 17 | 427 | 6.25% |
| AMAT240920P00175000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 14 | 454 | 3.13% |
| AMAT241018P00175000 | 2024-05-01 2:02PM EDT | 2024-10-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 321 | 3.13% |
| AMAT241115P00175000 | 2024-05-02 2:37PM EDT | 2024-11-15 | 10.50 | 0.00 | 0.00 | 0.00 | - | 164 | 279 | 3.13% |
| AMAT241220P00175000 | 2024-04-30 2:23PM EDT | 2024-12-20 | 10.73 | 0.00 | 0.00 | 0.00 | - | 63 | 38 | 3.13% |
| AMAT250117P00175000 | 2024-04-29 10:14AM EDT | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 597 | 3.13% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 2025-03-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 26 | 54 | 3.13% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 2025-06-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 74 | 78 | 3.13% |
| AMAT260116P00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 1.56% |
