La bourse ferme dans 3 h 56 min
CAC 40
7 956,41 +41,76 (+0,53 %) Euro Stoxx 50
4 915,15 +24,54 (+0,50 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0752 +0,0024 (+0,23 %) Gold future
2 307,70 -1,90 (-0,08 %) Bitcoin EUR
55 038,66 +969,52 (+1,79 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00180000 | 2024-05-02 11:06AM EDT | 2024-05-03 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| AMAT240510C00180000 | 2024-05-02 10:22AM EDT | 2024-05-10 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| AMAT240517C00180000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 19.71 | 0.00 | 0.00 | 0.00 | - | 34 | 434 | 0.00% |
| AMAT240524C00180000 | 2024-05-02 10:12AM EDT | 2024-05-24 | 17.66 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMAT240531C00180000 | 2024-05-02 2:57PM EDT | 2024-05-31 | 21.06 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| AMAT240607C00180000 | 2024-04-26 12:22PM EDT | 2024-06-07 | 25.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00180000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 25.26 | 0.00 | 0.00 | 0.00 | - | 5 | 1,133 | 0.00% |
| AMAT240719C00180000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 0.00% |
| AMAT240920C00180000 | 2024-05-01 1:23PM EDT | 2024-09-20 | 27.83 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 0.00% |
| AMAT241018C00180000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 30.19 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| AMAT241220C00180000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 39.38 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| AMAT250117C00180000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,482 | 0.00% |
| AMAT250321C00180000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 43.91 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 49.79 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMAT260116C00180000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 52.50 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00180000 | 2024-05-02 3:47PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 659 | 50.00% |
| AMAT240510P00180000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 39 | 276 | 12.50% |
| AMAT240517P00180000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 45 | 719 | 12.50% |
| AMAT240524P00180000 | 2024-05-02 10:09AM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 6.25% |
| AMAT240531P00180000 | 2024-05-02 1:58PM EDT | 2024-05-31 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 6.25% |
| AMAT240607P00180000 | 2024-05-02 12:09PM EDT | 2024-06-07 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| AMAT240621P00180000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 4.36 | 0.00 | 0.00 | 0.00 | - | 11 | 1,404 | 6.25% |
| AMAT240719P00180000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 42 | 814 | 6.25% |
| AMAT240920P00180000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 172 | 413 | 3.13% |
| AMAT241018P00180000 | 2024-05-02 2:36PM EDT | 2024-10-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 95 | 214 | 3.13% |
| AMAT241115P00180000 | 2024-04-26 2:13PM EDT | 2024-11-15 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| AMAT241220P00180000 | 2024-05-01 1:01PM EDT | 2024-12-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 3.13% |
| AMAT250117P00180000 | 2024-04-30 12:30PM EDT | 2025-01-17 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 3.13% |
| AMAT250321P00180000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| AMAT250620P00180000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 121 | 96 | 1.56% |
| AMAT260116P00180000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 1.56% |
