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
2 335,50 -1,70 (-0,07 %) Bitcoin EUR
63 622,08 +1 243,79 (+1,99 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00150000 | 2024-05-24 3:58PM EDT | 2024-05-24 | 16.70 | 15.25 | 16.90 | +6.29 | +60.42% | 439 | 2,338 | 149.80% |
| AMD240531C00150000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 16.30 | 15.60 | 16.70 | +5.40 | +49.54% | 480 | 1,493 | 47.27% |
| AMD240607C00150000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 16.90 | 17.00 | 17.25 | +4.85 | +40.25% | 209 | 1,118 | 44.51% |
| AMD240614C00150000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 17.70 | 17.60 | 17.90 | +4.60 | +35.11% | 27 | 501 | 44.02% |
| AMD240621C00150000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 18.03 | 18.20 | 18.40 | +4.53 | +33.56% | 449 | 11,345 | 42.60% |
| AMD240628C00150000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 18.70 | 18.60 | 19.85 | +5.52 | +41.88% | 58 | 1,872 | 48.10% |
| AMD240719C00150000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 20.59 | 20.40 | 20.75 | +4.19 | +25.55% | 1,694 | 3,690 | 42.69% |
| AMD240816C00150000 | 2024-05-24 3:36PM EDT | 2024-08-16 | 24.00 | 23.65 | 23.85 | +4.25 | +21.52% | 77 | 1,776 | 46.75% |
| AMD240920C00150000 | 2024-05-24 2:41PM EDT | 2024-09-20 | 26.70 | 26.20 | 26.45 | +5.35 | +25.06% | 59 | 1,961 | 47.25% |
| AMD241018C00150000 | 2024-05-24 3:39PM EDT | 2024-10-18 | 28.49 | 28.10 | 28.30 | +5.01 | +21.34% | 58 | 1,192 | 47.52% |
| AMD241115C00150000 | 2024-05-24 2:24PM EDT | 2024-11-15 | 31.20 | 30.65 | 30.90 | +2.55 | +8.90% | 28 | 1,085 | 49.92% |
| AMD241220C00150000 | 2024-05-24 2:48PM EDT | 2024-12-20 | 33.22 | 32.70 | 32.95 | +4.72 | +16.56% | 22 | 1,363 | 50.12% |
| AMD250117C00150000 | 2024-05-24 3:16PM EDT | 2025-01-17 | 34.65 | 34.25 | 34.55 | +4.40 | +14.55% | 58 | 9,880 | 50.09% |
| AMD250321C00150000 | 2024-05-24 11:12AM EDT | 2025-03-21 | 37.50 | 36.80 | 39.00 | 0.00 | - | 4 | 834 | 50.99% |
| AMD250620C00150000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 42.85 | 42.10 | 42.85 | +5.19 | +13.78% | 18 | 4,851 | 52.07% |
| AMD250815C00150000 | 2024-05-22 10:29AM EDT | 2025-08-15 | 46.51 | 44.65 | 46.20 | 0.00 | - | 1 | 163 | 53.18% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMD251219C00150000 | 2024-05-24 11:37AM EDT | 2025-12-19 | 50.00 | 49.75 | 51.65 | +2.50 | +5.26% | 19 | 609 | 54.10% |
| AMD260116C00150000 | 2024-05-24 3:13PM EDT | 2026-01-16 | 51.40 | 50.75 | 51.70 | +4.50 | +9.59% | 6 | 1,319 | 53.53% |
| AMD260618C00150000 | 2024-05-24 2:13PM EDT | 2026-06-18 | 57.53 | 55.55 | 57.65 | +5.23 | +10.00% | 2 | 2,546 | 54.20% |
| AMD261218C00150000 | 2024-05-24 1:53PM EDT | 2026-12-18 | 62.00 | 60.95 | 63.85 | +4.60 | +8.01% | 4 | 382 | 54.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00150000 | 2024-05-24 3:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 792 | 13,757 | 71.88% |
| AMD240531P00150000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.48 | -85.71% | 5,007 | 6,944 | 35.74% |
| AMD240607P00150000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 0.47 | 0.45 | 0.47 | -1.02 | -68.46% | 1,713 | 3,685 | 37.33% |
| AMD240614P00150000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 0.92 | 0.89 | 0.92 | -1.34 | -59.29% | 1,252 | 2,106 | 37.13% |
| AMD240621P00150000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 1.27 | 1.24 | 1.30 | -1.44 | -53.14% | 3,432 | 14,902 | 36.16% |
| AMD240628P00150000 | 2024-05-24 3:38PM EDT | 2024-06-28 | 1.76 | 1.61 | 1.81 | -1.78 | -50.28% | 327 | 470 | 36.52% |
| AMD240719P00150000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 2.98 | 2.88 | 3.05 | -1.87 | -38.56% | 2,541 | 9,762 | 35.96% |
| AMD240816P00150000 | 2024-05-24 3:48PM EDT | 2024-08-16 | 5.51 | 5.35 | 5.50 | -1.89 | -25.54% | 116 | 5,691 | 39.31% |
| AMD240920P00150000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 7.29 | 7.15 | 7.30 | -2.71 | -27.10% | 438 | 8,361 | 38.77% |
| AMD241018P00150000 | 2024-05-24 3:32PM EDT | 2024-10-18 | 8.50 | 8.40 | 8.55 | -2.70 | -24.11% | 83 | 3,384 | 38.37% |
| AMD241115P00150000 | 2024-05-24 3:57PM EDT | 2024-11-15 | 10.50 | 10.35 | 10.70 | -2.60 | -19.85% | 51 | 1,774 | 40.55% |
| AMD241220P00150000 | 2024-05-24 3:13PM EDT | 2024-12-20 | 11.90 | 11.70 | 11.90 | -2.49 | -17.30% | 45 | 1,915 | 39.73% |
| AMD250117P00150000 | 2024-05-24 3:32PM EDT | 2025-01-17 | 12.70 | 12.65 | 12.85 | -2.65 | -17.26% | 80 | 7,922 | 39.32% |
| AMD250321P00150000 | 2024-05-24 3:06PM EDT | 2025-03-21 | 15.35 | 14.30 | 15.45 | -2.20 | -12.54% | 19 | 2,170 | 39.80% |
| AMD250620P00150000 | 2024-05-24 3:06PM EDT | 2025-06-20 | 18.25 | 17.75 | 18.75 | -1.60 | -8.06% | 7 | 6,030 | 40.23% |
| AMD250815P00150000 | 2024-05-24 2:22PM EDT | 2025-08-15 | 19.30 | 19.35 | 20.75 | -1.00 | -4.93% | 3 | 78 | 40.65% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| AMD251219P00150000 | 2024-05-24 11:47AM EDT | 2025-12-19 | 22.86 | 22.45 | 23.00 | +0.36 | +1.60% | 1 | 4,168 | 38.92% |
| AMD260116P00150000 | 2024-05-24 12:54PM EDT | 2026-01-16 | 23.35 | 23.00 | 23.80 | -2.15 | -8.43% | 1 | 2,447 | 39.05% |
| AMD260618P00150000 | 2024-05-24 3:10PM EDT | 2026-06-18 | 26.55 | 24.95 | 27.60 | -0.12 | -0.45% | 4 | 224 | 39.30% |
| AMD261218P00150000 | 2024-05-23 3:57PM EDT | 2026-12-18 | 31.00 | 28.35 | 29.80 | 0.00 | - | 14 | 122 | 37.58% |
