La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 276,77 +760,13 (+1,22 %)
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:140.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00140000 | 2024-05-24 11:46AM EDT | 2024-05-31 | 25.95 | 26.25 | 26.75 | +6.85 | +35.86% | 14 | 1,032 | 64.65% |
| AMD240607C00140000 | 2024-05-24 12:23PM EDT | 2024-06-07 | 26.90 | 26.60 | 27.00 | +7.10 | +35.86% | 5 | 779 | 56.74% |
| AMD240614C00140000 | 2024-05-24 1:13PM EDT | 2024-06-14 | 26.50 | 26.80 | 27.30 | +1.50 | +6.00% | 10 | 1,459 | 51.37% |
| AMD240621C00140000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 27.17 | 27.05 | 28.55 | +5.37 | +24.63% | 68 | 6,940 | 54.39% |
| AMD240628C00140000 | 2024-05-23 1:17PM EDT | 2024-06-28 | 23.25 | 27.50 | 27.85 | -0.60 | -2.52% | 1 | 209 | 49.15% |
| AMD240719C00140000 | 2024-05-24 2:30PM EDT | 2024-07-19 | 29.23 | 28.75 | 29.00 | +5.55 | +23.44% | 43 | 998 | 47.07% |
| AMD240816C00140000 | 2024-05-24 2:23PM EDT | 2024-08-16 | 31.10 | 31.00 | 31.30 | +4.60 | +17.36% | 98 | 2,028 | 49.54% |
| AMD240920C00140000 | 2024-05-24 2:07PM EDT | 2024-09-20 | 33.90 | 33.10 | 33.45 | +6.00 | +21.51% | 6 | 4,760 | 49.40% |
| AMD241018C00140000 | 2024-05-24 10:43AM EDT | 2024-10-18 | 34.35 | 34.70 | 35.25 | -0.60 | -1.72% | 6 | 148 | 50.01% |
| AMD241115C00140000 | 2024-05-23 10:08AM EDT | 2024-11-15 | 37.35 | 36.95 | 37.40 | 0.00 | - | 3 | 106 | 51.12% |
| AMD241220C00140000 | 2024-05-24 12:02PM EDT | 2024-12-20 | 39.09 | 38.85 | 39.40 | +5.45 | +16.20% | 2 | 355 | 51.45% |
| AMD250117C00140000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 40.30 | 40.30 | 40.60 | +4.30 | +11.94% | 43 | 5,330 | 51.34% |
| AMD250321C00140000 | 2024-05-24 1:01PM EDT | 2025-03-21 | 43.50 | 43.35 | 44.40 | +5.00 | +12.99% | 32 | 193 | 52.50% |
| AMD250620C00140000 | 2024-05-24 2:06PM EDT | 2025-06-20 | 48.90 | 47.35 | 48.35 | +4.55 | +10.26% | 10 | 2,394 | 52.89% |
| AMD250815C00140000 | 2024-05-24 2:30PM EDT | 2025-08-15 | 51.00 | 49.90 | 51.25 | -1.05 | -2.02% | 2 | 34 | 53.88% |
| AMD251219C00140000 | 2024-05-24 2:43PM EDT | 2025-12-19 | 55.41 | 54.60 | 55.80 | -0.59 | -1.05% | 8 | 1,445 | 54.21% |
| AMD260116C00140000 | 2024-05-24 3:53PM EDT | 2026-01-16 | 56.25 | 55.05 | 57.30 | +3.65 | +6.94% | 24 | 2,500 | 54.30% |
| AMD260618C00140000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 48.53 | 60.75 | 62.20 | 0.00 | - | 8 | 104 | 55.15% |
| AMD261218C00140000 | 2024-05-24 2:02PM EDT | 2026-12-18 | 66.50 | 65.65 | 67.40 | +2.50 | +3.91% | 4 | 121 | 55.25% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00140000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 671 | 2,346 | 50.78% |
| AMD240607P00140000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.12 | -0.28 | -71.79% | 409 | 1,431 | 44.53% |
| AMD240614P00140000 | 2024-05-24 3:49PM EDT | 2024-06-14 | 0.24 | 0.24 | 0.26 | -0.45 | -65.22% | 434 | 843 | 41.60% |
| AMD240621P00140000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.41 | 0.38 | 0.40 | -0.49 | -54.44% | 380 | 14,719 | 39.31% |
| AMD240628P00140000 | 2024-05-24 3:41PM EDT | 2024-06-28 | 0.55 | 0.53 | 0.67 | -0.66 | -54.55% | 194 | 555 | 39.53% |
| AMD240719P00140000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.25 | 1.22 | 1.26 | -0.93 | -42.66% | 2,350 | 7,507 | 36.98% |
| AMD240816P00140000 | 2024-05-24 3:42PM EDT | 2024-08-16 | 2.90 | 2.86 | 2.96 | -1.41 | -32.71% | 148 | 10,477 | 40.11% |
| AMD240920P00140000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 4.30 | 4.20 | 4.35 | -1.45 | -25.22% | 98 | 10,369 | 39.37% |
| AMD241018P00140000 | 2024-05-24 9:35AM EDT | 2024-10-18 | 6.60 | 5.25 | 5.40 | -0.45 | -6.38% | 2 | 4,235 | 39.00% |
| AMD241115P00140000 | 2024-05-24 3:42PM EDT | 2024-11-15 | 7.05 | 6.90 | 7.05 | -1.50 | -17.54% | 210 | 1,709 | 40.64% |
| AMD241220P00140000 | 2024-05-24 3:20PM EDT | 2024-12-20 | 8.20 | 8.10 | 8.30 | -2.12 | -20.54% | 23 | 1,923 | 40.35% |
| AMD250117P00140000 | 2024-05-24 3:21PM EDT | 2025-01-17 | 9.10 | 8.95 | 9.15 | -1.87 | -17.05% | 101 | 11,500 | 39.94% |
| AMD250321P00140000 | 2024-05-24 11:48AM EDT | 2025-03-21 | 11.30 | 10.80 | 11.40 | -2.14 | -15.92% | 12 | 5,023 | 40.20% |
| AMD250620P00140000 | 2024-05-24 3:34PM EDT | 2025-06-20 | 13.75 | 12.90 | 14.00 | -2.35 | -14.60% | 16 | 2,613 | 39.87% |
| AMD250815P00140000 | 2024-05-23 10:26AM EDT | 2025-08-15 | 16.10 | 15.20 | 16.75 | 0.00 | - | 7 | 80 | 41.81% |
| AMD251219P00140000 | 2024-05-24 10:29AM EDT | 2025-12-19 | 18.20 | 18.10 | 19.25 | +0.45 | +2.54% | 6 | 449 | 40.53% |
| AMD260116P00140000 | 2024-05-23 12:38PM EDT | 2026-01-16 | 19.47 | 18.60 | 19.50 | 0.00 | - | 21 | 5,686 | 39.93% |
| AMD260618P00140000 | 2024-05-23 9:40AM EDT | 2026-06-18 | 20.70 | 20.55 | 22.10 | 0.00 | - | 5 | 196 | 38.90% |
| AMD261218P00140000 | 2024-05-24 1:28PM EDT | 2026-12-18 | 24.55 | 23.65 | 25.00 | -0.45 | -1.80% | 3 | 386 | 38.14% |
