La bourse ferme dans 4 h 14 min
CAC 40
7 964,25 +49,60 (+0,63 %) Euro Stoxx 50
4 919,43 +28,82 (+0,59 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0752 +0,0024 (+0,23 %) Gold future
2 308,20 -1,40 (-0,06 %) Bitcoin EUR
54 881,66 +784,48 (+1,45 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00220000 | 2024-05-02 12:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 243 | 50.00% |
| AMAT240510C00220000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 241 | 12.50% |
| AMAT240517C00220000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 31 | 2,162 | 12.50% |
| AMAT240524C00220000 | 2024-05-02 3:42PM EDT | 2024-05-24 | 2.12 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 12.50% |
| AMAT240531C00220000 | 2024-05-02 2:54PM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 6.25% |
| AMAT240621C00220000 | 2024-05-02 2:51PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,464 | 6.25% |
| AMAT240719C00220000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 37 | 890 | 6.25% |
| AMAT240920C00220000 | 2024-05-02 2:17PM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 13 | 1,234 | 3.13% |
| AMAT241018C00220000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 3.13% |
| AMAT241115C00220000 | 2024-05-02 2:11PM EDT | 2024-11-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 3.13% |
| AMAT241220C00220000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 3.13% |
| AMAT250117C00220000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,706 | 3.13% |
| AMAT250321C00220000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 3.13% |
| AMAT250620C00220000 | 2024-04-29 3:55PM EDT | 2025-06-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| AMAT260116C00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 32.52 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240510P00220000 | 2024-04-30 11:33AM EDT | 2024-05-10 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 501 | 0.00% |
| AMAT240517P00220000 | 2024-04-26 9:46AM EDT | 2024-05-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 25 | 779 | 0.00% |
| AMAT240524P00220000 | 2024-04-15 10:30AM EDT | 2024-05-24 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMAT240531P00220000 | 2024-04-19 1:12PM EDT | 2024-05-31 | 30.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMAT240621P00220000 | 2024-05-02 11:15AM EDT | 2024-06-21 | 25.65 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 0.00% |
| AMAT240719P00220000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
| AMAT240920P00220000 | 2024-04-15 11:50AM EDT | 2024-09-20 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 2024-11-15 | 25.85 | 37.40 | 39.70 | 0.00 | - | 3 | 43 | 44.74% |
| AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 27.40 | 38.65 | 40.50 | 0.00 | - | 14 | 28 | 42.51% |
| AMAT250117P00220000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 0.00% |
| AMAT250321P00220000 | 2024-04-05 10:27AM EDT | 2025-03-21 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
