La bourse ferme dans 4 h 35 min
CAC 40
7 959,10 +44,45 (+0,56 %) Euro Stoxx 50
4 920,22 +29,61 (+0,61 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0745 +0,0017 (+0,16 %) Gold future
2 309,20 -0,40 (-0,02 %) Bitcoin EUR
54 832,94 +1 045,72 (+1,94 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| AMAT240517C00270000 | 2024-05-01 11:22AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 25.00% |
| AMAT240524C00270000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| AMAT240531C00270000 | 2024-04-12 11:09AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AMAT240621C00270000 | 2024-05-02 9:34AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 12.50% |
| AMAT240719C00270000 | 2024-04-30 11:32AM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 12.50% |
| AMAT240920C00270000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241018C00270000 | 2024-05-01 3:45PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 292 | 12.50% |
| AMAT241115C00270000 | 2024-04-30 2:23PM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 6.25% |
| AMAT241220C00270000 | 2024-05-01 10:21AM EDT | 2024-12-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT250117C00270000 | 2024-04-29 2:16PM EDT | 2025-01-17 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 6.25% |
| AMAT250321C00270000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 6.25% |
| AMAT250620C00270000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116C00270000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00270000 | 2024-05-01 2:05PM EDT | 2024-06-21 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240719P00270000 | 2024-04-17 11:56AM EDT | 2024-07-19 | 68.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT250117P00270000 | 2024-04-25 10:05AM EDT | 2025-01-17 | 75.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
