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
61 460,72 +42,20 (+0,07 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00115000 | 2024-05-16 11:09AM EDT | 2024-05-24 | 51.52 | 49.30 | 49.90 | 0.00 | - | 10 | 22 | 120.31% |
| AMD240531C00115000 | 2024-05-08 10:29AM EDT | 2024-05-31 | 40.30 | 49.40 | 50.00 | 0.00 | - | - | 1 | 92.77% |
| AMD240607C00115000 | 2024-05-17 1:21PM EDT | 2024-06-07 | 49.82 | 49.35 | 50.15 | +11.72 | +30.76% | 1 | 3 | 78.22% |
| AMD240614C00115000 | 2024-05-17 1:50PM EDT | 2024-06-14 | 49.34 | 49.50 | 50.35 | +12.22 | +32.92% | 1 | 4 | 73.83% |
| AMD240621C00115000 | 2024-05-16 2:24PM EDT | 2024-06-21 | 49.85 | 49.85 | 50.50 | 0.00 | - | 8 | 10,614 | 72.07% |
| AMD240719C00115000 | 2024-05-17 11:25AM EDT | 2024-07-19 | 53.96 | 50.50 | 51.15 | +4.83 | +9.83% | 3 | 428 | 62.35% |
| AMD240816C00115000 | 2024-05-17 2:50PM EDT | 2024-08-16 | 50.45 | 51.40 | 52.20 | -3.55 | -6.57% | 1 | 169 | 60.05% |
| AMD240920C00115000 | 2024-05-16 10:00AM EDT | 2024-09-20 | 55.00 | 52.65 | 53.35 | +3.80 | +7.42% | 1 | 900 | 58.07% |
| AMD241018C00115000 | 2024-05-17 2:56PM EDT | 2024-10-18 | 53.12 | 53.50 | 54.20 | +4.37 | +8.96% | 2 | 37 | 56.56% |
| AMD241115C00115000 | 2024-05-17 12:03PM EDT | 2024-11-15 | 56.85 | 54.80 | 55.40 | +1.32 | +2.38% | 1 | 23 | 57.09% |
| AMD241220C00115000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 44.76 | 55.80 | 56.85 | 0.00 | - | 1 | 28 | 56.54% |
| AMD250117C00115000 | 2024-05-17 1:24PM EDT | 2025-01-17 | 57.48 | 56.80 | 57.75 | +1.31 | +2.33% | 7 | 2,768 | 56.19% |
| AMD250321C00115000 | 2024-05-17 10:32AM EDT | 2025-03-21 | 61.80 | 58.60 | 60.60 | +9.60 | +18.39% | 1 | 77 | 56.33% |
| AMD250620C00115000 | 2024-05-17 2:01PM EDT | 2025-06-20 | 61.95 | 61.50 | 64.10 | +3.97 | +6.85% | 1 | 583 | 56.63% |
| AMD250815C00115000 | 2024-05-10 3:38PM EDT | 2025-08-15 | 54.28 | 64.20 | 66.35 | 0.00 | - | 2 | 13 | 58.04% |
| AMD251219C00115000 | 2024-05-17 3:56PM EDT | 2025-12-19 | 68.62 | 68.00 | 69.60 | +8.27 | +13.70% | 3 | 646 | 57.55% |
| AMD260116C00115000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 51.98 | 68.50 | 71.05 | 0.00 | - | 2 | 333 | 57.87% |
| AMD260618C00115000 | 2024-05-02 10:17AM EDT | 2026-06-18 | 56.67 | 72.70 | 75.35 | 0.00 | - | 2 | 54 | 58.15% |
| AMD261218C00115000 | 2024-05-16 1:39PM EDT | 2026-12-18 | 78.50 | 76.85 | 79.40 | 0.00 | - | 1 | 105 | 57.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00115000 | 2024-05-17 10:53AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 257 | 93.75% |
| AMD240531P00115000 | 2024-05-17 10:27AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 9 | 201 | 65.63% |
| AMD240607P00115000 | 2024-05-17 10:48AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 23 | 198 | 59.77% |
| AMD240614P00115000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.07 | 0.00 | - | 7 | 40 | 53.71% |
| AMD240621P00115000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 261 | 9,334 | 50.39% |
| AMD240628P00115000 | 2024-05-14 3:09PM EDT | 2024-06-28 | 0.24 | 0.03 | 0.48 | 0.00 | - | 21 | 15 | 54.49% |
| AMD240719P00115000 | 2024-05-17 2:40PM EDT | 2024-07-19 | 0.27 | 0.23 | 0.25 | -0.02 | -6.90% | 26 | 2,077 | 44.34% |
| AMD240816P00115000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 0.67 | 0.65 | 0.70 | -0.03 | -4.29% | 34 | 2,075 | 44.63% |
| AMD240920P00115000 | 2024-05-17 11:49AM EDT | 2024-09-20 | 1.13 | 1.12 | 1.19 | -0.12 | -9.60% | 42 | 2,203 | 42.73% |
| AMD241018P00115000 | 2024-05-17 11:22AM EDT | 2024-10-18 | 1.50 | 1.55 | 1.63 | -0.03 | -1.96% | 1 | 669 | 41.83% |
| AMD241115P00115000 | 2024-05-17 2:13PM EDT | 2024-11-15 | 2.52 | 2.34 | 2.41 | +0.04 | +1.61% | 15 | 785 | 42.90% |
| AMD241220P00115000 | 2024-05-16 11:09AM EDT | 2024-12-20 | 3.05 | 3.00 | 3.15 | 0.00 | - | 1 | 807 | 42.65% |
| AMD250117P00115000 | 2024-05-17 11:50AM EDT | 2025-01-17 | 3.48 | 3.50 | 3.65 | -0.22 | -5.95% | 44 | 7,030 | 42.13% |
| AMD250321P00115000 | 2024-05-17 1:49PM EDT | 2025-03-21 | 5.00 | 4.80 | 5.05 | -0.05 | -0.99% | 4 | 1,946 | 42.13% |
| AMD250620P00115000 | 2024-05-16 10:00AM EDT | 2025-06-20 | 7.00 | 6.20 | 7.20 | 0.00 | - | 1 | 2,768 | 42.57% |
| AMD250815P00115000 | 2024-05-16 11:50AM EDT | 2025-08-15 | 7.75 | 7.60 | 9.10 | 0.00 | - | 1 | 134 | 44.14% |
| AMD251219P00115000 | 2024-05-17 3:11PM EDT | 2025-12-19 | 10.20 | 9.85 | 10.45 | -0.58 | -5.38% | 315 | 2,688 | 41.64% |
| AMD260116P00115000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 10.22 | 10.10 | 10.70 | 0.00 | - | 2 | 416 | 41.14% |
| AMD260618P00115000 | 2024-05-10 9:55AM EDT | 2026-06-18 | 14.00 | 12.45 | 13.20 | 0.00 | - | 10 | 14 | 40.80% |
| AMD261218P00115000 | 2024-05-17 9:36AM EDT | 2026-12-18 | 14.80 | 14.75 | 15.85 | -0.75 | -4.82% | 1 | 63 | 40.36% |
