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
61 663,28 +703,21 (+1,15 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00125000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 39.27 | 39.40 | 39.75 | -0.14 | -0.36% | 37 | 47 | 92.38% |
| AMD240531C00125000 | 2024-05-17 11:46AM EDT | 2024-05-31 | 41.40 | 39.45 | 40.05 | +1.94 | +4.92% | 3 | 32 | 76.37% |
| AMD240607C00125000 | 2024-05-16 2:23PM EDT | 2024-06-07 | 39.69 | 39.40 | 40.25 | 0.00 | - | 2 | 67 | 65.09% |
| AMD240614C00125000 | 2024-05-15 1:50PM EDT | 2024-06-14 | 34.64 | 39.80 | 40.45 | 0.00 | - | 1 | 25 | 63.77% |
| AMD240621C00125000 | 2024-05-17 3:15PM EDT | 2024-06-21 | 40.50 | 40.00 | 40.60 | -2.18 | -5.11% | 37 | 6,156 | 60.16% |
| AMD240719C00125000 | 2024-05-17 12:11PM EDT | 2024-07-19 | 42.60 | 40.90 | 41.65 | +6.48 | +17.94% | 8 | 478 | 54.80% |
| AMD240816C00125000 | 2024-05-17 11:28AM EDT | 2024-08-16 | 45.09 | 42.45 | 42.90 | +3.85 | +9.34% | 14 | 89 | 54.63% |
| AMD240920C00125000 | 2024-05-17 2:10PM EDT | 2024-09-20 | 42.80 | 43.90 | 44.50 | -3.80 | -8.15% | 13 | 940 | 53.53% |
| AMD241018C00125000 | 2024-05-16 1:20PM EDT | 2024-10-18 | 46.73 | 45.15 | 45.60 | 0.00 | - | 6 | 98 | 52.96% |
| AMD241115C00125000 | 2024-05-16 2:09PM EDT | 2024-11-15 | 46.90 | 46.70 | 47.15 | 0.00 | - | 3 | 60 | 53.91% |
| AMD241220C00125000 | 2024-05-14 2:53PM EDT | 2024-12-20 | 38.58 | 48.40 | 48.85 | 0.00 | - | 1 | 168 | 54.35% |
| AMD250117C00125000 | 2024-05-17 1:21PM EDT | 2025-01-17 | 49.62 | 49.25 | 50.35 | -2.48 | -4.76% | 11 | 4,912 | 54.29% |
| AMD250321C00125000 | 2024-05-16 10:33AM EDT | 2025-03-21 | 52.40 | 51.90 | 52.70 | 0.00 | - | 4 | 54 | 54.22% |
| AMD250620C00125000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 57.39 | 55.40 | 56.75 | +2.34 | +4.25% | 8 | 721 | 55.09% |
| AMD250815C00125000 | 2024-04-30 12:23PM EDT | 2025-08-15 | 56.50 | 57.60 | 59.25 | 0.00 | - | 10 | 17 | 55.87% |
| AMD251219C00125000 | 2024-05-17 9:48AM EDT | 2025-12-19 | 63.64 | 61.85 | 64.35 | +2.64 | +4.33% | 5 | 466 | 56.89% |
| AMD260116C00125000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 63.90 | 62.50 | 65.10 | +1.90 | +3.06% | 4 | 775 | 56.65% |
| AMD260618C00125000 | 2024-05-06 2:45PM EDT | 2026-06-18 | 59.65 | 67.00 | 69.00 | 0.00 | - | 1 | 39 | 56.48% |
| AMD261218C00125000 | 2024-05-17 1:50PM EDT | 2026-12-18 | 72.10 | 71.60 | 74.40 | -0.01 | -0.01% | 1 | 79 | 56.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00125000 | 2024-05-17 2:45PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 1,452 | 73.44% |
| AMD240531P00125000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 70 | 934 | 55.86% |
| AMD240607P00125000 | 2024-05-17 2:16PM EDT | 2024-06-07 | 0.09 | 0.06 | 0.08 | -0.01 | -10.00% | 17 | 1,009 | 50.39% |
| AMD240614P00125000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 0.14 | 0.11 | 0.14 | 0.00 | - | 7 | 338 | 48.24% |
| AMD240621P00125000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 443 | 11,868 | 44.82% |
| AMD240628P00125000 | 2024-05-17 12:16PM EDT | 2024-06-28 | 0.23 | 0.11 | 0.30 | -0.02 | -8.00% | 11 | 140 | 44.63% |
| AMD240719P00125000 | 2024-05-17 2:53PM EDT | 2024-07-19 | 0.58 | 0.51 | 0.54 | -0.01 | -1.69% | 229 | 7,177 | 40.82% |
| AMD240816P00125000 | 2024-05-17 3:05PM EDT | 2024-08-16 | 1.39 | 1.35 | 1.40 | -0.11 | -7.33% | 80 | 5,168 | 42.51% |
| AMD240920P00125000 | 2024-05-17 3:01PM EDT | 2024-09-20 | 2.25 | 2.14 | 2.24 | -0.02 | -0.88% | 129 | 4,158 | 41.33% |
| AMD241018P00125000 | 2024-05-17 3:22PM EDT | 2024-10-18 | 2.88 | 2.81 | 2.90 | -0.17 | -5.57% | 77 | 4,430 | 40.61% |
| AMD241115P00125000 | 2024-05-17 2:21PM EDT | 2024-11-15 | 4.20 | 3.95 | 4.05 | +0.40 | +10.53% | 234 | 1,063 | 42.01% |
| AMD241220P00125000 | 2024-05-17 1:24PM EDT | 2024-12-20 | 4.95 | 4.85 | 5.00 | -0.22 | -4.26% | 22 | 2,023 | 41.71% |
| AMD250117P00125000 | 2024-05-17 11:24AM EDT | 2025-01-17 | 5.27 | 5.55 | 5.65 | -0.16 | -2.95% | 15 | 9,566 | 41.24% |
| AMD250321P00125000 | 2024-05-16 3:15PM EDT | 2025-03-21 | 7.30 | 7.20 | 7.45 | 0.00 | - | 8 | 1,901 | 41.45% |
| AMD250620P00125000 | 2024-05-17 3:58PM EDT | 2025-06-20 | 9.50 | 9.30 | 10.25 | -0.25 | -2.56% | 1 | 3,495 | 42.40% |
| AMD250815P00125000 | 2024-05-15 10:50AM EDT | 2025-08-15 | 11.73 | 9.55 | 11.10 | 0.00 | - | 1 | 1,001 | 41.35% |
| AMD251219P00125000 | 2024-05-17 11:47AM EDT | 2025-12-19 | 13.01 | 12.30 | 13.75 | -1.54 | -10.58% | 20 | 488 | 41.02% |
| AMD260116P00125000 | 2024-05-16 10:28AM EDT | 2026-01-16 | 13.90 | 13.15 | 14.00 | 0.00 | - | 5 | 1,727 | 40.47% |
| AMD260618P00125000 | 2024-05-09 2:25PM EDT | 2026-06-18 | 18.57 | 16.00 | 17.65 | 0.00 | - | 20 | 456 | 41.37% |
| AMD261218P00125000 | 2024-05-17 3:02PM EDT | 2026-12-18 | 19.00 | 18.45 | 19.70 | +0.07 | +0.37% | 3 | 201 | 39.73% |
