Marchés français ouverture 2 h 10 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 524,29 +2 051,57 (+3,84 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00230000 | 2024-05-01 2:37PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240510C00230000 | 2024-05-02 3:24PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMAT240517C00230000 | 2024-05-02 3:29PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMAT240524C00230000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT240531C00230000 | 2024-05-01 1:22PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMAT240607C00230000 | 2024-05-02 9:48AM EDT | 2024-06-07 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT240621C00230000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 2.47 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AMAT240719C00230000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT240920C00230000 | 2024-05-02 2:29PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT241018C00230000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT241115C00230000 | 2024-04-25 2:25PM EDT | 2024-11-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT241220C00230000 | 2024-05-01 1:16PM EDT | 2024-12-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250117C00230000 | 2024-05-02 1:12PM EDT | 2025-01-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMAT250321C00230000 | 2024-04-22 3:32PM EDT | 2025-03-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250620C00230000 | 2024-04-26 2:51PM EDT | 2025-06-20 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT260116C00230000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 2024-05-03 | 26.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240517P00230000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240524P00230000 | 2024-04-16 12:00PM EDT | 2024-05-24 | 24.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 2024-06-21 | 30.75 | 30.20 | 32.40 | 0.00 | - | 1 | 35 | 23.44% |
| AMAT240719P00230000 | 2024-05-01 11:11AM EDT | 2024-07-19 | 37.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920P00230000 | 2024-03-21 10:52AM EDT | 2024-09-20 | 28.70 | 43.20 | 44.90 | 0.00 | - | 3 | 10 | 48.80% |
| AMAT241018P00230000 | 2024-04-15 10:00AM EDT | 2024-10-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT241115P00230000 | 2024-03-11 2:08PM EDT | 2024-11-15 | 40.10 | 33.55 | 34.05 | 0.00 | - | 2 | 92 | 18.52% |
| AMAT241220P00230000 | 2024-03-21 11:52AM EDT | 2024-12-20 | 32.55 | 45.35 | 47.40 | 0.00 | - | 11 | 12 | 42.22% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 2025-01-17 | 35.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT250321P00230000 | 2024-04-03 12:01PM EDT | 2025-03-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620P00230000 | 2024-04-18 11:36AM EDT | 2025-06-20 | 46.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116P00230000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 47.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
