Marchés français ouverture 2 h 27 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 704,23 +2 152,17 (+4,02 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00190000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 7.50 | 0.00 | 0.00 | +2.25 | +42.86% | 11 | 0 | 0.00% |
| AMAT240510C00190000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 8.90 | 0.00 | 0.00 | -1.60 | -15.24% | 9 | 0 | 0.00% |
| AMAT240517C00190000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 12.35 | 0.00 | 0.00 | +1.86 | +17.73% | 47 | 0 | 0.00% |
| AMAT240524C00190000 | 2024-04-29 12:26PM EDT | 2024-05-24 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240531C00190000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 14.05 | 0.00 | 0.00 | -1.61 | -10.28% | 3 | 0 | 0.00% |
| AMAT240621C00190000 | 2024-05-02 11:03AM EDT | 2024-06-21 | 15.25 | 0.00 | 0.00 | +0.29 | +1.94% | 17 | 0 | 0.00% |
| AMAT240719C00190000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920C00190000 | 2024-05-02 12:36PM EDT | 2024-09-20 | 23.17 | 0.00 | 0.00 | -2.62 | -10.16% | 5 | 0 | 0.00% |
| AMAT241018C00190000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 25.90 | 0.00 | 0.00 | +2.05 | +8.60% | 12 | 0 | 0.00% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00190000 | 2024-05-02 10:14AM EDT | 2024-12-20 | 28.50 | 0.00 | 0.00 | -1.91 | -6.28% | 1 | 0 | 0.00% |
| AMAT250117C00190000 | 2024-05-02 11:11AM EDT | 2025-01-17 | 31.05 | 0.00 | 0.00 | -3.39 | -9.84% | 1 | 0 | 0.00% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 38.70% |
| AMAT250620C00190000 | 2024-05-01 2:39PM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00190000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | -0.84 | -89.36% | 127 | 0 | 25.00% |
| AMAT240510P00190000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 1.24 | 0.00 | 0.00 | +0.16 | +14.81% | 70 | 0 | 6.25% |
| AMAT240517P00190000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 4.29 | 0.00 | 0.00 | -1.69 | -28.26% | 43 | 0 | 6.25% |
| AMAT240524P00190000 | 2024-05-02 10:09AM EDT | 2024-05-24 | 7.20 | 0.00 | 0.00 | +2.41 | +50.31% | 5 | 0 | 3.13% |
| AMAT240531P00190000 | 2024-05-02 10:11AM EDT | 2024-05-31 | 7.58 | 0.00 | 0.00 | +0.38 | +5.28% | 5 | 0 | 3.13% |
| AMAT240607P00190000 | 2024-05-02 10:01AM EDT | 2024-06-07 | 7.70 | 0.00 | 0.00 | +1.35 | +21.26% | 4 | 0 | 3.13% |
| AMAT240621P00190000 | 2024-05-02 2:26PM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | -0.55 | -6.67% | 28 | 0 | 3.13% |
| AMAT240719P00190000 | 2024-05-02 2:33PM EDT | 2024-07-19 | 9.60 | 0.00 | 0.00 | -0.50 | -4.95% | 26 | 0 | 1.56% |
| AMAT240920P00190000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 13.60 | 0.00 | 0.00 | +0.21 | +1.57% | 14 | 0 | 1.56% |
| AMAT241018P00190000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | +1.18 | +8.63% | 10 | 0 | 1.56% |
| AMAT241115P00190000 | 2024-05-02 2:23PM EDT | 2024-11-15 | 16.50 | 0.00 | 0.00 | +1.20 | +7.84% | 1 | 0 | 1.56% |
| AMAT241220P00190000 | 2024-04-30 10:33AM EDT | 2024-12-20 | 15.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMAT250117P00190000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | +0.45 | +2.36% | 2 | 0 | 1.56% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 20.50 | 0.00 | 0.00 | +2.40 | +13.26% | 50 | 0 | 0.78% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AMAT260116P00190000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 28.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
