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
61 273,75 -129,96 (-0,21 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00130000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 34.58 | 34.35 | 34.85 | -2.51 | -6.77% | 53 | 1,217 | 83.40% |
| AMD240531C00130000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 34.36 | 34.45 | 35.10 | -2.04 | -5.60% | 20 | 35 | 68.07% |
| AMD240607C00130000 | 2024-05-15 2:10PM EDT | 2024-06-07 | 30.00 | 34.65 | 35.35 | 0.00 | - | 5 | 28 | 62.06% |
| AMD240614C00130000 | 2024-05-17 1:09PM EDT | 2024-06-14 | 35.96 | 34.90 | 35.50 | -2.30 | -6.01% | 3 | 72 | 57.72% |
| AMD240621C00130000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 34.88 | 35.15 | 35.75 | +0.75 | +2.20% | 35 | 7,041 | 55.42% |
| AMD240628C00130000 | 2024-05-16 12:04PM EDT | 2024-06-28 | 37.74 | 33.15 | 35.10 | +13.54 | +55.95% | 21 | 1 | 45.56% |
| AMD240719C00130000 | 2024-05-17 1:48PM EDT | 2024-07-19 | 36.02 | 36.35 | 36.70 | -0.54 | -1.48% | 67 | 564 | 50.82% |
| AMD240816C00130000 | 2024-05-17 3:20PM EDT | 2024-08-16 | 38.00 | 37.95 | 38.40 | -3.15 | -7.65% | 15 | 278 | 51.73% |
| AMD240920C00130000 | 2024-05-17 2:27PM EDT | 2024-09-20 | 38.57 | 39.85 | 40.30 | -3.61 | -8.56% | 3 | 1,562 | 51.92% |
| AMD241018C00130000 | 2024-05-17 10:51AM EDT | 2024-10-18 | 43.55 | 41.10 | 41.70 | +1.90 | +4.56% | 10 | 257 | 51.60% |
| AMD241115C00130000 | 2024-05-17 3:39PM EDT | 2024-11-15 | 43.08 | 42.95 | 43.50 | -2.43 | -5.34% | 207 | 356 | 53.07% |
| AMD241220C00130000 | 2024-05-16 3:51PM EDT | 2024-12-20 | 43.80 | 44.55 | 45.15 | 0.00 | - | 5 | 194 | 53.01% |
| AMD250117C00130000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 46.05 | 45.75 | 46.35 | -0.56 | -1.20% | 363 | 7,202 | 52.89% |
| AMD250321C00130000 | 2024-05-17 3:35PM EDT | 2025-03-21 | 48.62 | 48.50 | 50.20 | +0.72 | +1.50% | 1 | 96 | 54.36% |
| AMD250620C00130000 | 2024-05-17 1:28PM EDT | 2025-06-20 | 52.95 | 52.15 | 54.45 | +1.25 | +2.42% | 2 | 409 | 55.15% |
| AMD250815C00130000 | 2024-05-06 11:46AM EDT | 2025-08-15 | 56.86 | 54.55 | 55.95 | +7.59 | +15.40% | 6 | 38 | 55.03% |
| AMD251219C00130000 | 2024-05-17 9:48AM EDT | 2025-12-19 | 60.68 | 58.95 | 60.45 | +2.68 | +4.62% | 5 | 585 | 55.50% |
| AMD260116C00130000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 61.84 | 59.65 | 62.10 | 0.00 | - | 2 | 279 | 55.96% |
| AMD260618C00130000 | 2024-05-06 10:50AM EDT | 2026-06-18 | 58.40 | 64.40 | 66.35 | 0.00 | - | 1 | 9 | 56.05% |
| AMD261218C00130000 | 2024-05-17 12:43PM EDT | 2026-12-18 | 70.10 | 68.60 | 71.50 | +0.45 | +0.65% | 3 | 74 | 56.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00130000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 311 | 1,278 | 67.19% |
| AMD240531P00130000 | 2024-05-17 3:04PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 45 | 986 | 51.56% |
| AMD240607P00130000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 201 | 437 | 48.15% |
| AMD240614P00130000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 91 | 371 | 45.41% |
| AMD240621P00130000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.27 | 0.27 | 0.29 | -0.08 | -22.86% | 611 | 7,457 | 42.68% |
| AMD240628P00130000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 0.40 | 0.28 | 0.46 | -0.04 | -9.09% | 211 | 282 | 42.63% |
| AMD240719P00130000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 0.83 | 0.79 | 0.82 | -0.12 | -12.63% | 193 | 4,275 | 39.55% |
| AMD240816P00130000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 1.95 | 1.89 | 1.98 | -0.09 | -4.41% | 84 | 2,367 | 41.81% |
| AMD240920P00130000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 3.00 | 2.89 | 3.00 | -0.13 | -4.15% | 249 | 7,059 | 40.74% |
| AMD241018P00130000 | 2024-05-17 1:29PM EDT | 2024-10-18 | 3.72 | 3.70 | 3.85 | -0.12 | -3.12% | 61 | 1,987 | 40.37% |
| AMD241115P00130000 | 2024-05-17 1:22PM EDT | 2024-11-15 | 5.39 | 5.00 | 5.15 | +0.14 | +2.67% | 17 | 2,076 | 41.69% |
| AMD241220P00130000 | 2024-05-17 3:24PM EDT | 2024-12-20 | 6.25 | 6.05 | 6.20 | +0.39 | +6.66% | 9 | 1,712 | 41.35% |
| AMD250117P00130000 | 2024-05-17 3:13PM EDT | 2025-01-17 | 6.96 | 6.80 | 6.95 | -0.14 | -1.97% | 294 | 11,262 | 40.98% |
| AMD250321P00130000 | 2024-05-17 11:07AM EDT | 2025-03-21 | 8.33 | 8.65 | 8.90 | -0.17 | -2.00% | 1,527 | 5,305 | 41.15% |
| AMD250620P00130000 | 2024-05-17 1:36PM EDT | 2025-06-20 | 11.15 | 10.20 | 11.80 | +0.50 | +4.69% | 10 | 6,252 | 41.90% |
| AMD250815P00130000 | 2024-05-09 3:47PM EDT | 2025-08-15 | 15.10 | 12.00 | 12.90 | 0.00 | - | 120 | 261 | 41.22% |
| AMD251219P00130000 | 2024-05-09 1:25PM EDT | 2025-12-19 | 17.74 | 13.85 | 15.55 | 0.00 | - | 1 | 597 | 40.65% |
| AMD260116P00130000 | 2024-05-17 9:39AM EDT | 2026-01-16 | 14.50 | 15.20 | 16.50 | -2.45 | -14.45% | 1 | 2,734 | 41.15% |
| AMD260618P00130000 | 2024-05-16 9:41AM EDT | 2026-06-18 | 18.70 | 17.95 | 19.95 | 0.00 | - | 1 | 435 | 41.44% |
| AMD261218P00130000 | 2024-05-17 10:43AM EDT | 2026-12-18 | 20.64 | 20.45 | 21.55 | -0.16 | -0.77% | 1 | 183 | 39.14% |
