La bourse ferme dans 7 h 47 min
CAC 40
7 924,89 +10,24 (+0,13 %) Euro Stoxx 50
4 905,07 +14,46 (+0,30 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0735 +0,0008 (+0,08 %) Gold future
2 308,70 -0,90 (-0,04 %) Bitcoin EUR
55 158,68 +1 397,60 (+2,60 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00185000 | 2024-05-01 9:38AM EDT | 2024-05-03 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240510C00185000 | 2024-05-02 9:39AM EDT | 2024-05-10 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00185000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 14.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240531C00185000 | 2024-05-02 11:46AM EDT | 2024-05-31 | 16.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240621C00185000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240719C00185000 | 2024-05-02 10:59AM EDT | 2024-07-19 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00185000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT241018C00185000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 28.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 28.75 | 29.05 | 0.00 | - | 5 | 6 | 39.34% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT250117C00185000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 38.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 41.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00185000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00185000 | 2024-05-02 1:40PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMAT240510P00185000 | 2024-05-02 2:46PM EDT | 2024-05-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMAT240517P00185000 | 2024-05-02 12:36PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT240524P00185000 | 2024-05-02 3:05PM EDT | 2024-05-24 | 3.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT240531P00185000 | 2024-05-02 9:46AM EDT | 2024-05-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT240607P00185000 | 2024-05-01 11:10AM EDT | 2024-06-07 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT240621P00185000 | 2024-05-02 3:04PM EDT | 2024-06-21 | 5.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMAT240719P00185000 | 2024-05-02 12:57PM EDT | 2024-07-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMAT240920P00185000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMAT241018P00185000 | 2024-05-01 2:41PM EDT | 2024-10-18 | 12.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT241115P00185000 | 2024-04-26 2:13PM EDT | 2024-11-15 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT241220P00185000 | 2024-04-24 11:20AM EDT | 2024-12-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMAT250117P00185000 | 2024-04-30 12:21PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 2025-03-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| AMAT260116P00185000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
