Marchés français ouverture 2 h 15 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
55 522,61 +1 978,44 (+3,69 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00195000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 3.60 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| AMAT240510C00195000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMAT240517C00195000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMAT240524C00195000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT240531C00195000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240607C00195000 | 2024-04-25 3:58PM EDT | 2024-06-07 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240621C00195000 | 2024-05-02 2:36PM EDT | 2024-06-21 | 13.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMAT240719C00195000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMAT240920C00195000 | 2024-05-02 9:51AM EDT | 2024-09-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00195000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115C00195000 | 2024-05-01 10:33AM EDT | 2024-11-15 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241220C00195000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 27.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250117C00195000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00195000 | 2024-04-11 1:50PM EDT | 2025-03-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250620C00195000 | 2024-04-30 2:19PM EDT | 2025-06-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00195000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 43.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00195000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 0.82 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 6.25% |
| AMAT240510P00195000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 2.71 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 3.13% |
| AMAT240517P00195000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 6.36 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 1.56% |
| AMAT240524P00195000 | 2024-05-02 3:43PM EDT | 2024-05-24 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMAT240531P00195000 | 2024-05-02 2:17PM EDT | 2024-05-31 | 8.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMAT240607P00195000 | 2024-05-01 11:10AM EDT | 2024-06-07 | 10.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMAT240621P00195000 | 2024-05-02 3:11PM EDT | 2024-06-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| AMAT240719P00195000 | 2024-05-02 1:08PM EDT | 2024-07-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| AMAT240920P00195000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| AMAT241018P00195000 | 2024-05-02 10:26AM EDT | 2024-10-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| AMAT241115P00195000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMAT241220P00195000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMAT250117P00195000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 21.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 2025-03-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| AMAT250620P00195000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMAT260116P00195000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
