La bourse ferme dans 5 h 28 min
CAC 40
7 962,83 +48,18 (+0,61 %) Euro Stoxx 50
4 918,66 +28,05 (+0,57 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 308,90 -0,70 (-0,03 %) Bitcoin EUR
55 372,67 +1 607,87 (+2,99 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00210000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| AMAT240510C00210000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,494 | 0 | 12.50% |
| AMAT240517C00210000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 3.29 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AMAT240524C00210000 | 2024-05-02 12:29PM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT240531C00210000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT240607C00210000 | 2024-05-02 12:25PM EDT | 2024-06-07 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT240621C00210000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AMAT240719C00210000 | 2024-05-02 2:17PM EDT | 2024-07-19 | 9.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AMAT240920C00210000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 14.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMAT241018C00210000 | 2024-05-02 12:42PM EDT | 2024-10-18 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMAT241115C00210000 | 2024-05-02 2:42PM EDT | 2024-11-15 | 19.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMAT241220C00210000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMAT250117C00210000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMAT250321C00210000 | 2024-04-26 12:22PM EDT | 2025-03-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMAT250620C00210000 | 2024-04-29 12:52PM EDT | 2025-06-20 | 34.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116C00210000 | 2024-04-29 11:29AM EDT | 2026-01-16 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00210000 | 2024-05-02 12:04PM EDT | 2024-05-03 | 12.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240510P00210000 | 2024-05-02 11:20AM EDT | 2024-05-10 | 13.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMAT240517P00210000 | 2024-05-02 3:04PM EDT | 2024-05-17 | 15.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT240524P00210000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240531P00210000 | 2024-05-01 11:17AM EDT | 2024-05-31 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT240607P00210000 | 2024-04-26 12:42PM EDT | 2024-06-07 | 14.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621P00210000 | 2024-05-02 3:04PM EDT | 2024-06-21 | 18.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMAT240719P00210000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 18.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT240920P00210000 | 2024-04-30 12:46PM EDT | 2024-09-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT241018P00210000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 24.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT241115P00210000 | 2024-04-29 10:44AM EDT | 2024-11-15 | 23.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT241220P00210000 | 2024-04-26 3:35PM EDT | 2024-12-20 | 24.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT250117P00210000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321P00210000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620P00210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 33.96 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMAT260116P00210000 | 2024-04-26 10:03AM EDT | 2026-01-16 | 36.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
