La bourse ferme dans 3 h 43 min
CAC 40
7 955,53 +40,88 (+0,52 %) Euro Stoxx 50
4 915,26 +24,65 (+0,50 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0749 +0,0022 (+0,20 %) Gold future
2 307,00 -2,60 (-0,11 %) Bitcoin EUR
55 010,16 +517,90 (+0,95 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 25.00% |
| AMAT240517C00240000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 568 | 25.00% |
| AMAT240524C00240000 | 2024-05-01 11:04AM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| AMAT240531C00240000 | 2024-05-01 11:10AM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 12.50% |
| AMAT240621C00240000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 36 | 675 | 12.50% |
| AMAT240719C00240000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 535 | 6.25% |
| AMAT240920C00240000 | 2024-05-01 3:38PM EDT | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,351 | 6.25% |
| AMAT241018C00240000 | 2024-05-02 11:10AM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 6.25% |
| AMAT241115C00240000 | 2024-05-02 2:17PM EDT | 2024-11-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
| AMAT241220C00240000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 6.25% |
| AMAT250117C00240000 | 2024-05-02 10:17AM EDT | 2025-01-17 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 369 | 6.25% |
| AMAT250321C00240000 | 2024-05-01 11:29AM EDT | 2025-03-21 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| AMAT250620C00240000 | 2024-04-26 2:10PM EDT | 2025-06-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| AMAT260116C00240000 | 2024-04-26 2:43PM EDT | 2026-01-16 | 31.45 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 34.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 46.43 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| AMAT240719P00240000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 36.56 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| AMAT240920P00240000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 48.46 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 2024-10-18 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 0.00% |
| AMAT241220P00240000 | 2024-03-11 3:30PM EDT | 2024-12-20 | 48.31 | 41.20 | 43.40 | 0.00 | - | 4 | 9 | 18.10% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 68.50% |
| AMAT260116P00240000 | 2024-03-06 11:54AM EDT | 2026-01-16 | 50.20 | 51.70 | 53.10 | 0.00 | - | 1 | 11 | 23.84% |
