La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 458,33 -27,68 (-0,05 %)
Advanced Micro Devices, Inc. (AMD)
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:110.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00110000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 54.40 | 54.10 | 54.90 | +7.10 | +15.01% | 47 | 14 | 111.72% |
| AMD240531C00110000 | 2024-05-17 10:16AM EDT | 2024-05-31 | 55.51 | 54.40 | 55.05 | +20.58 | +58.92% | 1 | 7 | 104.49% |
| AMD240607C00110000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 53.18 | 54.50 | 55.15 | 0.00 | - | 3 | 8 | 90.14% |
| AMD240621C00110000 | 2024-05-17 2:35PM EDT | 2024-06-21 | 54.30 | 54.80 | 55.40 | +0.84 | +1.57% | 41 | 6,201 | 77.69% |
| AMD240719C00110000 | 2024-05-17 2:29PM EDT | 2024-07-19 | 54.05 | 55.40 | 56.05 | -4.15 | -7.13% | 2 | 206 | 67.26% |
| AMD240816C00110000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 57.01 | 56.15 | 56.90 | +7.66 | +15.52% | 27 | 45 | 63.46% |
| AMD240920C00110000 | 2024-05-17 2:07PM EDT | 2024-09-20 | 56.40 | 57.05 | 57.90 | -4.05 | -6.70% | 1 | 724 | 60.21% |
| AMD241018C00110000 | 2024-05-16 11:59AM EDT | 2024-10-18 | 61.90 | 57.85 | 58.80 | +0.65 | +1.06% | 1 | 74 | 58.96% |
| AMD241115C00110000 | 2024-05-17 9:55AM EDT | 2024-11-15 | 60.61 | 59.10 | 59.65 | +3.33 | +5.81% | 20 | 71 | 58.94% |
| AMD241220C00110000 | 2024-05-16 9:34AM EDT | 2024-12-20 | 56.89 | 60.00 | 61.00 | 0.00 | - | 1 | 69 | 58.26% |
| AMD250117C00110000 | 2024-05-17 3:46PM EDT | 2025-01-17 | 61.40 | 60.90 | 62.05 | +6.70 | +12.25% | 16 | 4,797 | 58.15% |
| AMD250321C00110000 | 2024-05-15 1:06PM EDT | 2025-03-21 | 58.00 | 62.35 | 64.40 | 0.00 | - | 2 | 158 | 57.35% |
| AMD250620C00110000 | 2024-05-16 3:10PM EDT | 2025-06-20 | 66.53 | 65.55 | 68.05 | 0.00 | - | 3 | 359 | 58.55% |
| AMD250815C00110000 | 2024-05-17 2:33PM EDT | 2025-08-15 | 66.50 | 67.70 | 69.15 | +4.30 | +6.91% | 1 | 7 | 58.33% |
| AMD251219C00110000 | 2024-05-16 12:53PM EDT | 2025-12-19 | 73.75 | 71.25 | 73.70 | 0.00 | - | 14 | 673 | 59.12% |
| AMD260116C00110000 | 2024-05-15 9:32AM EDT | 2026-01-16 | 65.42 | 71.75 | 73.90 | 0.00 | - | 1 | 388 | 58.37% |
| AMD260618C00110000 | 2024-05-06 3:31PM EDT | 2026-06-18 | 69.00 | 75.70 | 78.30 | 0.00 | - | 1 | 6 | 58.80% |
| AMD261218C00110000 | 2024-05-16 2:15PM EDT | 2026-12-18 | 80.23 | 79.30 | 82.30 | 0.00 | - | 2 | 66 | 58.18% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00110000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 419 | 93.75% |
| AMD240531P00110000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 222 | 75.78% |
| AMD240607P00110000 | 2024-05-16 12:17PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 77 | 64.45% |
| AMD240614P00110000 | 2024-05-15 12:36PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 7 | 58.40% |
| AMD240621P00110000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 11 | 12,510 | 53.52% |
| AMD240719P00110000 | 2024-05-17 12:27PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 13 | 2,002 | 46.68% |
| AMD240816P00110000 | 2024-05-17 11:00AM EDT | 2024-08-16 | 0.46 | 0.45 | 0.49 | -0.04 | -8.00% | 2 | 769 | 45.90% |
| AMD240920P00110000 | 2024-05-17 10:27AM EDT | 2024-09-20 | 0.81 | 0.80 | 0.87 | -0.04 | -4.71% | 18 | 6,952 | 43.77% |
| AMD241018P00110000 | 2024-05-16 2:13PM EDT | 2024-10-18 | 1.13 | 1.13 | 1.20 | -0.09 | -7.38% | 1 | 810 | 42.58% |
| AMD241115P00110000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 1.81 | 1.77 | 1.84 | +0.05 | +2.84% | 30 | 1,106 | 43.58% |
| AMD241220P00110000 | 2024-05-17 9:54AM EDT | 2024-12-20 | 2.43 | 2.34 | 2.42 | -0.08 | -3.19% | 6 | 2,668 | 43.04% |
| AMD250117P00110000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 2.84 | 2.76 | 2.85 | +0.17 | +6.37% | 128 | 16,863 | 42.51% |
| AMD250321P00110000 | 2024-05-17 12:53PM EDT | 2025-03-21 | 4.00 | 3.90 | 4.10 | 0.00 | - | 127 | 1,160 | 42.58% |
| AMD250620P00110000 | 2024-05-17 2:50PM EDT | 2025-06-20 | 5.85 | 5.50 | 5.80 | +0.15 | +2.63% | 1 | 7,298 | 42.35% |
| AMD250815P00110000 | 2024-05-17 10:44AM EDT | 2025-08-15 | 6.45 | 6.35 | 6.85 | -0.20 | -3.01% | 11 | 147 | 42.31% |
| AMD251219P00110000 | 2024-05-17 10:04AM EDT | 2025-12-19 | 8.50 | 8.45 | 9.30 | -1.67 | -16.42% | 16 | 2,195 | 42.58% |
| AMD260116P00110000 | 2024-05-17 1:48PM EDT | 2026-01-16 | 8.94 | 8.70 | 9.45 | -0.71 | -7.36% | 4 | 2,938 | 41.89% |
| AMD260618P00110000 | 2024-05-16 1:06PM EDT | 2026-06-18 | 11.19 | 10.85 | 11.75 | 0.00 | - | 1 | 571 | 41.42% |
| AMD261218P00110000 | 2024-05-17 12:26PM EDT | 2026-12-18 | 13.25 | 13.10 | 14.10 | -0.25 | -1.85% | 2 | 574 | 40.71% |
