La bourse ferme dans 4 h 2 min
CAC 40
7 959,61 +44,96 (+0,57 %) Euro Stoxx 50
4 915,66 +25,05 (+0,51 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0753 +0,0025 (+0,24 %) Gold future
2 306,50 -3,10 (-0,13 %) Bitcoin EUR
55 036,26 +786,52 (+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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| AMAT240510C00260000 | 2024-04-22 2:36PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMAT240517C00260000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 25.00% |
| AMAT240524C00260000 | 2024-05-01 2:21PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| AMAT240621C00260000 | 2024-05-01 12:41PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 12.50% |
| AMAT240719C00260000 | 2024-05-01 2:00PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 452 | 12.50% |
| AMAT240920C00260000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 369 | 12.50% |
| AMAT241018C00260000 | 2024-05-02 10:11AM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 6.25% |
| AMAT241115C00260000 | 2024-04-30 2:16PM EDT | 2024-11-15 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| AMAT241220C00260000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 6.25% |
| AMAT250117C00260000 | 2024-04-30 12:32PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 11 | 641 | 6.25% |
| AMAT250321C00260000 | 2024-04-30 1:11PM EDT | 2025-03-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| AMAT250620C00260000 | 2024-04-18 2:30PM EDT | 2025-06-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| AMAT260116C00260000 | 2024-04-30 11:14AM EDT | 2026-01-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241220P00260000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 66.55 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 2025-01-17 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 31.67% |
