La bourse ferme dans 3 h 31 min
CAC 40
7 958,43 +43,78 (+0,55 %) Euro Stoxx 50
4 916,18 +25,57 (+0,52 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0749 +0,0022 (+0,20 %) Gold future
2 306,40 -3,20 (-0,14 %) Bitcoin EUR
55 218,28 +779,50 (+1,43 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00200000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.86 | 0.00 | 0.00 | 0.00 | - | 807 | 894 | 6.25% |
| AMAT240510C00200000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 2.93 | 0.00 | 0.00 | 0.00 | - | 182 | 321 | 1.56% |
| AMAT240517C00200000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 219 | 1,713 | 1.56% |
| AMAT240524C00200000 | 2024-05-02 2:25PM EDT | 2024-05-24 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 1.56% |
| AMAT240531C00200000 | 2024-05-02 2:24PM EDT | 2024-05-31 | 8.38 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 0.78% |
| AMAT240607C00200000 | 2024-05-02 2:04PM EDT | 2024-06-07 | 9.07 | 0.00 | 0.00 | 0.00 | - | 19 | 30 | 0.78% |
| AMAT240621C00200000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 136 | 1,689 | 0.78% |
| AMAT240719C00200000 | 2024-05-02 2:11PM EDT | 2024-07-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 69 | 642 | 0.78% |
| AMAT240920C00200000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 22 | 441 | 0.39% |
| AMAT241018C00200000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.39% |
| AMAT241115C00200000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.39% |
| AMAT241220C00200000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.39% |
| AMAT250117C00200000 | 2024-05-01 11:46AM EDT | 2025-01-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 6 | 937 | 0.39% |
| AMAT250321C00200000 | 2024-05-02 2:23PM EDT | 2025-03-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.39% |
| AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 34.30 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.20% |
| AMAT260116C00200000 | 2024-05-01 12:18PM EDT | 2026-01-16 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00200000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 2.91 | 0.00 | 0.00 | 0.00 | - | 66 | 452 | 0.00% |
| AMAT240510P00200000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 5.05 | 0.00 | 0.00 | 0.00 | - | 59 | 349 | 0.00% |
| AMAT240517P00200000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 143 | 1,473 | 0.00% |
| AMAT240524P00200000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| AMAT240531P00200000 | 2024-05-02 2:17PM EDT | 2024-05-31 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| AMAT240607P00200000 | 2024-05-01 11:07AM EDT | 2024-06-07 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AMAT240621P00200000 | 2024-05-02 1:29PM EDT | 2024-06-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 7 | 1,167 | 0.00% |
| AMAT240719P00200000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 47 | 823 | 0.00% |
| AMAT240920P00200000 | 2024-05-02 3:08PM EDT | 2024-09-20 | 18.08 | 0.00 | 0.00 | 0.00 | - | 11 | 718 | 0.00% |
| AMAT241018P00200000 | 2024-05-02 2:10PM EDT | 2024-10-18 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| AMAT241115P00200000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| AMAT241220P00200000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMAT250117P00200000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 505 | 0.00% |
| AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 29.35 | 0.00 | 0.00 | 0.00 | - | 40 | 114 | 0.00% |
| AMAT250620P00200000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| AMAT260116P00200000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 33.47 | 0.00 | 0.00 | 0.00 | - | 50 | 156 | 0.00% |
