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
61 567,29 +878,34 (+1,45 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00135000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 29.11 | 29.40 | 29.90 | -2.49 | -7.88% | 17 | 4,025 | 75.68% |
| AMD240531C00135000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 29.44 | 29.55 | 30.15 | +1.92 | +6.98% | 15 | 47 | 61.52% |
| AMD240607C00135000 | 2024-05-16 9:39AM EDT | 2024-06-07 | 27.48 | 29.75 | 30.50 | 0.00 | - | 2 | 509 | 56.54% |
| AMD240614C00135000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 29.48 | 30.05 | 30.75 | -0.27 | -0.91% | 2 | 26 | 53.39% |
| AMD240621C00135000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 30.18 | 30.35 | 31.05 | -2.13 | -6.59% | 19 | 4,303 | 51.49% |
| AMD240719C00135000 | 2024-05-17 1:49PM EDT | 2024-07-19 | 31.95 | 31.70 | 32.50 | +0.95 | +3.06% | 4 | 760 | 51.31% |
| AMD240816C00135000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 33.92 | 33.90 | 34.35 | -0.14 | -0.41% | 31 | 817 | 50.60% |
| AMD240920C00135000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 35.94 | 35.90 | 36.20 | -0.46 | -1.26% | 5 | 2,392 | 50.22% |
| AMD241018C00135000 | 2024-05-17 10:51AM EDT | 2024-10-18 | 39.67 | 37.25 | 37.95 | -0.70 | -1.73% | 10 | 152 | 50.40% |
| AMD241115C00135000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 39.70 | 39.35 | 40.05 | -2.04 | -4.89% | 55 | 180 | 52.33% |
| AMD241220C00135000 | 2024-05-16 2:32PM EDT | 2024-12-20 | 41.20 | 41.25 | 41.80 | 0.00 | - | 4 | 123 | 52.54% |
| AMD250117C00135000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 42.65 | 42.40 | 43.40 | +1.40 | +3.39% | 153 | 6,742 | 52.67% |
| AMD250321C00135000 | 2024-05-17 12:41PM EDT | 2025-03-21 | 46.33 | 44.75 | 47.00 | +1.71 | +3.83% | 2 | 60 | 53.11% |
| AMD250620C00135000 | 2024-05-17 10:51AM EDT | 2025-06-20 | 52.00 | 49.15 | 51.00 | +2.70 | +5.48% | 2 | 1,010 | 54.17% |
| AMD250815C00135000 | 2024-05-16 9:52AM EDT | 2025-08-15 | 54.06 | 51.60 | 52.85 | +3.86 | +7.69% | 5 | 22 | 54.30% |
| AMD251219C00135000 | 2024-05-16 11:32AM EDT | 2025-12-19 | 58.72 | 56.25 | 57.40 | 0.00 | - | 1 | 179 | 54.83% |
| AMD260116C00135000 | 2024-05-15 3:29PM EDT | 2026-01-16 | 53.40 | 56.95 | 58.45 | 0.00 | - | 30 | 858 | 54.81% |
| AMD260618C00135000 | 2024-05-07 11:23AM EDT | 2026-06-18 | 57.00 | 61.85 | 64.10 | 0.00 | - | 7 | 28 | 55.83% |
| AMD261218C00135000 | 2024-05-17 10:13AM EDT | 2026-12-18 | 68.55 | 66.50 | 69.70 | +2.55 | +3.86% | 6 | 61 | 56.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00135000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 1,545 | 3,737 | 60.94% |
| AMD240531P00135000 | 2024-05-17 3:18PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 200 | 2,935 | 47.95% |
| AMD240607P00135000 | 2024-05-17 2:58PM EDT | 2024-06-07 | 0.21 | 0.19 | 0.20 | -0.04 | -16.00% | 361 | 1,725 | 44.53% |
| AMD240614P00135000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 0.36 | 0.33 | 0.36 | -0.04 | -10.00% | 291 | 500 | 43.02% |
| AMD240621P00135000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.47 | 0.46 | 0.48 | -0.11 | -18.97% | 1,927 | 7,991 | 40.87% |
| AMD240628P00135000 | 2024-05-17 3:20PM EDT | 2024-06-28 | 0.65 | 0.51 | 0.81 | -0.12 | -15.58% | 26 | 234 | 42.11% |
| AMD240719P00135000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 1.25 | 1.22 | 1.25 | -0.08 | -6.02% | 260 | 9,006 | 38.57% |
| AMD240816P00135000 | 2024-05-17 2:52PM EDT | 2024-08-16 | 2.73 | 2.69 | 2.77 | -0.26 | -8.70% | 178 | 3,783 | 41.33% |
| AMD240920P00135000 | 2024-05-17 3:18PM EDT | 2024-09-20 | 3.93 | 3.90 | 4.00 | -0.28 | -6.65% | 204 | 6,349 | 40.40% |
| AMD241018P00135000 | 2024-05-17 2:19PM EDT | 2024-10-18 | 5.16 | 4.80 | 4.95 | +0.11 | +2.18% | 319 | 2,895 | 39.95% |
| AMD241115P00135000 | 2024-05-17 2:27PM EDT | 2024-11-15 | 6.70 | 6.30 | 6.45 | +0.38 | +6.01% | 3 | 1,067 | 41.41% |
| AMD241220P00135000 | 2024-05-17 11:47AM EDT | 2024-12-20 | 7.42 | 7.45 | 7.65 | -0.13 | -1.72% | 4 | 980 | 41.19% |
| AMD250117P00135000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 8.46 | 8.30 | 8.45 | +0.06 | +0.71% | 25 | 7,779 | 40.77% |
| AMD250321P00135000 | 2024-05-17 3:10PM EDT | 2025-03-21 | 10.40 | 9.85 | 10.50 | +0.36 | +3.59% | 34 | 1,134 | 40.82% |
| AMD250620P00135000 | 2024-05-17 3:41PM EDT | 2025-06-20 | 12.89 | 12.30 | 13.90 | -0.07 | -0.54% | 48 | 1,514 | 42.15% |
| AMD250815P00135000 | 2024-05-09 3:18PM EDT | 2025-08-15 | 17.30 | 13.90 | 14.60 | 0.00 | - | 1 | 142 | 40.67% |
| AMD251219P00135000 | 2024-05-17 10:46AM EDT | 2025-12-19 | 16.45 | 16.15 | 17.30 | -0.55 | -3.24% | 8 | 4,884 | 40.02% |
| AMD260116P00135000 | 2024-05-06 9:44AM EDT | 2026-01-16 | 20.50 | 17.15 | 17.85 | 0.00 | - | 1 | 1,479 | 39.89% |
| AMD260618P00135000 | 2024-05-06 3:20PM EDT | 2026-06-18 | 22.78 | 20.05 | 21.30 | 0.00 | - | 4 | 646 | 40.12% |
| AMD261218P00135000 | 2024-05-10 2:40PM EDT | 2026-12-18 | 25.38 | 22.55 | 23.85 | 0.00 | - | 19 | 258 | 38.97% |
