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
61 638,93 +713,02 (+1,17 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00120000 | 2024-05-17 2:23PM EDT | 2024-05-24 | 42.70 | 44.20 | 44.90 | -1.76 | -3.96% | 62 | 45 | 100.59% |
| AMD240531C00120000 | 2024-05-16 3:29PM EDT | 2024-05-31 | 44.51 | 44.50 | 45.05 | 0.00 | - | 3 | 32 | 87.21% |
| AMD240607C00120000 | 2024-05-16 10:56AM EDT | 2024-06-07 | 47.95 | 44.55 | 45.20 | +2.56 | +5.64% | 4 | 48 | 75.00% |
| AMD240614C00120000 | 2024-05-15 1:30PM EDT | 2024-06-14 | 39.24 | 44.75 | 45.40 | 0.00 | - | 1 | 4 | 70.26% |
| AMD240621C00120000 | 2024-05-17 2:43PM EDT | 2024-06-21 | 43.70 | 44.95 | 45.55 | -2.27 | -4.94% | 27 | 14,285 | 66.36% |
| AMD240719C00120000 | 2024-05-17 12:09PM EDT | 2024-07-19 | 44.26 | 45.65 | 46.35 | -1.71 | -3.72% | 17 | 431 | 58.22% |
| AMD240816C00120000 | 2024-05-17 12:56PM EDT | 2024-08-16 | 47.55 | 46.95 | 47.45 | +0.68 | +1.45% | 55 | 101 | 57.29% |
| AMD240920C00120000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 46.50 | 48.20 | 49.00 | +1.18 | +2.60% | 11 | 1,239 | 55.97% |
| AMD241018C00120000 | 2024-05-17 12:59PM EDT | 2024-10-18 | 50.00 | 49.30 | 49.80 | -1.20 | -2.34% | 8 | 78 | 54.68% |
| AMD241115C00120000 | 2024-05-17 3:49PM EDT | 2024-11-15 | 50.90 | 50.80 | 51.10 | -2.25 | -4.23% | 1 | 78 | 55.44% |
| AMD241220C00120000 | 2024-05-16 12:35PM EDT | 2024-12-20 | 54.63 | 52.20 | 52.75 | 0.00 | - | 5 | 441 | 55.61% |
| AMD250117C00120000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 53.45 | 53.25 | 53.80 | +1.45 | +2.79% | 67 | 7,939 | 55.36% |
| AMD250321C00120000 | 2024-05-16 11:35AM EDT | 2025-03-21 | 57.67 | 54.80 | 57.35 | 0.00 | - | 4 | 146 | 55.69% |
| AMD250620C00120000 | 2024-05-17 3:19PM EDT | 2025-06-20 | 59.00 | 58.15 | 61.50 | -2.30 | -3.75% | 1 | 742 | 56.76% |
| AMD250815C00120000 | 2024-05-09 9:42AM EDT | 2025-08-15 | 51.90 | 60.90 | 63.25 | 0.00 | - | 2 | 110 | 57.45% |
| AMD251219C00120000 | 2024-05-17 11:13AM EDT | 2025-12-19 | 66.80 | 64.85 | 65.90 | +1.52 | +2.33% | 1 | 631 | 56.35% |
| AMD260116C00120000 | 2024-05-17 2:32PM EDT | 2026-01-16 | 64.95 | 65.40 | 67.60 | +0.16 | +0.25% | 5 | 671 | 56.86% |
| AMD260618C00120000 | 2024-05-01 1:39PM EDT | 2026-06-18 | 55.65 | 69.80 | 72.35 | 0.00 | - | 2 | 54 | 57.44% |
| AMD261218C00120000 | 2024-05-16 11:21AM EDT | 2026-12-18 | 80.00 | 74.10 | 77.30 | +3.00 | +3.90% | 1 | 261 | 57.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00120000 | 2024-05-17 2:28PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 877 | 82.81% |
| AMD240531P00120000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 866 | 60.55% |
| AMD240607P00120000 | 2024-05-17 2:16PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 6 | 476 | 54.69% |
| AMD240614P00120000 | 2024-05-17 11:05AM EDT | 2024-06-14 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 7 | 294 | 50.78% |
| AMD240621P00120000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 152 | 25,800 | 47.56% |
| AMD240628P00120000 | 2024-05-16 3:29PM EDT | 2024-06-28 | 0.13 | 0.06 | 0.27 | 0.00 | - | 16 | 18 | 49.32% |
| AMD240719P00120000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 0.39 | 0.34 | 0.36 | 0.00 | - | 294 | 4,049 | 42.38% |
| AMD240816P00120000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 0.96 | 0.94 | 0.98 | -0.09 | -8.57% | 44 | 5,189 | 43.36% |
| AMD240920P00120000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 1.59 | 1.54 | 1.62 | -0.05 | -3.05% | 318 | 11,649 | 41.82% |
| AMD241018P00120000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 2.28 | 2.10 | 2.19 | +0.02 | +0.88% | 29 | 2,705 | 41.19% |
| AMD241115P00120000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 3.15 | 3.05 | 3.15 | +0.19 | +6.42% | 219 | 2,875 | 42.44% |
| AMD241220P00120000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 4.00 | 3.85 | 4.00 | -0.09 | -2.20% | 18 | 2,334 | 42.18% |
| AMD250117P00120000 | 2024-05-17 1:28PM EDT | 2025-01-17 | 4.50 | 4.40 | 4.55 | -0.15 | -3.23% | 38 | 16,056 | 41.60% |
| AMD250321P00120000 | 2024-05-17 12:49PM EDT | 2025-03-21 | 5.93 | 5.30 | 6.75 | -0.32 | -5.12% | 312 | 1,939 | 43.37% |
| AMD250620P00120000 | 2024-05-17 1:27PM EDT | 2025-06-20 | 8.10 | 7.90 | 8.30 | +0.18 | +2.27% | 30 | 2,600 | 41.71% |
| AMD250815P00120000 | 2024-05-14 10:38AM EDT | 2025-08-15 | 11.30 | 8.85 | 9.70 | 0.00 | - | 1 | 241 | 41.98% |
| AMD251219P00120000 | 2024-05-14 2:42PM EDT | 2025-12-19 | 13.40 | 10.75 | 11.85 | 0.00 | - | 1 | 2,087 | 41.00% |
| AMD260116P00120000 | 2024-05-17 12:11PM EDT | 2026-01-16 | 11.85 | 11.65 | 12.30 | +0.25 | +2.16% | 9 | 8,484 | 40.82% |
| AMD260618P00120000 | 2024-05-17 10:07AM EDT | 2026-06-18 | 14.50 | 13.05 | 15.10 | -1.00 | -6.45% | 10 | 17 | 40.72% |
| AMD261218P00120000 | 2024-05-17 2:13PM EDT | 2026-12-18 | 17.40 | 16.60 | 18.15 | +0.60 | +3.57% | 1 | 601 | 40.61% |
