La bourse ferme dans 4 h 50 min
CAC 40
7 965,11 +50,46 (+0,64 %) Euro Stoxx 50
4 923,34 +32,73 (+0,67 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0743 +0,0016 (+0,15 %) Gold future
2 307,80 -1,80 (-0,08 %) Bitcoin EUR
55 115,68 +1 434,62 (+2,67 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMAT240510C00250000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMAT240517C00250000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMAT240524C00250000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMAT240621C00250000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| AMAT240719C00250000 | 2024-05-02 10:58AM EDT | 2024-07-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240920C00250000 | 2024-04-26 10:48AM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT241018C00250000 | 2024-05-01 1:11PM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT241115C00250000 | 2024-05-01 2:06PM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMAT241220C00250000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 11.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMAT250117C00250000 | 2024-05-02 11:32AM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620C00250000 | 2024-05-01 12:47PM EDT | 2025-06-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT260116C00250000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 0.00% |
| AMAT240719P00250000 | 2024-04-10 3:59PM EDT | 2024-07-19 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240920P00250000 | 2024-02-28 10:32AM EDT | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT241220P00250000 | 2024-05-01 10:52AM EDT | 2024-12-20 | 58.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 31.77% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
