La bourse ferme dans 1 h 56 min
CAC 40
8 085,05 -17,28 (-0,21 %) Euro Stoxx 50
5 016,45 -21,15 (-0,42 %) Dow Jones
39 137,23 +71,97 (+0,18 %) EUR/USD
1,0853 +0,0035 (+0,33 %) Gold future
2 343,80 +6,60 (+0,28 %) Bitcoin EUR
62 038,62 -1 741,97 (-2,73 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:34AM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00170000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 78,574 | 27,219 | 25.00% |
| AMD240531C00170000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 32,469 | 14,712 | 6.25% |
| AMD240607C00170000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15,578 | 9,329 | 6.25% |
| AMD240614C00170000 | 2024-05-23 3:59PM EDT | 2024-06-14 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4,051 | 3,163 | 6.25% |
| AMD240621C00170000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8,168 | 16,966 | 3.13% |
| AMD240628C00170000 | 2024-05-23 3:57PM EDT | 2024-06-28 | 4.40 | 0.00 | 0.00 | 0.00 | - | 954 | 1,373 | 3.13% |
| AMD240719C00170000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4,768 | 18,602 | 3.13% |
| AMD240816C00170000 | 2024-05-23 3:52PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,321 | 7,963 | 3.13% |
| AMD240920C00170000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 13.01 | 0.00 | 0.00 | 0.00 | - | 350 | 3,370 | 1.56% |
| AMD241018C00170000 | 2024-05-23 3:33PM EDT | 2024-10-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 410 | 2,182 | 1.56% |
| AMD241115C00170000 | 2024-05-23 3:32PM EDT | 2024-11-15 | 17.40 | 0.00 | 0.00 | 0.00 | - | 103 | 710 | 1.56% |
| AMD241220C00170000 | 2024-05-23 3:37PM EDT | 2024-12-20 | 19.83 | 0.00 | 0.00 | 0.00 | - | 218 | 1,479 | 1.56% |
| AMD250117C00170000 | 2024-05-23 3:50PM EDT | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 726 | 4,603 | 1.56% |
| AMD250321C00170000 | 2024-05-23 3:48PM EDT | 2025-03-21 | 25.10 | 0.00 | 0.00 | 0.00 | - | 74 | 495 | 1.56% |
| AMD250620C00170000 | 2024-05-23 3:51PM EDT | 2025-06-20 | 29.75 | 0.00 | 0.00 | 0.00 | - | 888 | 3,705 | 1.56% |
| AMD250815C00170000 | 2024-05-23 3:53PM EDT | 2025-08-15 | 32.31 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 0.78% |
| AMD251219C00170000 | 2024-05-23 2:58PM EDT | 2025-12-19 | 36.60 | 0.00 | 0.00 | 0.00 | - | 5 | 615 | 0.78% |
| AMD260116C00170000 | 2024-05-23 3:51PM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 102 | 2,296 | 0.78% |
| AMD260618C00170000 | 2024-05-22 2:27PM EDT | 2026-06-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 18 | 235 | 0.78% |
| AMD261218C00170000 | 2024-05-23 12:53PM EDT | 2026-12-18 | 51.80 | 0.00 | 0.00 | 0.00 | - | 8 | 318 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00170000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 9.60 | 0.00 | 0.00 | 0.00 | - | 16,204 | 3,347 | 0.00% |
| AMD240531P00170000 | 2024-05-23 3:55PM EDT | 2024-05-31 | 10.69 | 0.00 | 0.00 | 0.00 | - | 3,090 | 2,778 | 0.00% |
| AMD240607P00170000 | 2024-05-23 3:54PM EDT | 2024-06-07 | 11.70 | 0.00 | 0.00 | 0.00 | - | 231 | 1,295 | 0.00% |
| AMD240614P00170000 | 2024-05-23 3:53PM EDT | 2024-06-14 | 12.50 | 0.00 | 0.00 | 0.00 | - | 302 | 607 | 0.00% |
| AMD240621P00170000 | 2024-05-23 3:43PM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1,212 | 7,755 | 0.00% |
| AMD240628P00170000 | 2024-05-23 1:51PM EDT | 2024-06-28 | 13.51 | 0.00 | 0.00 | 0.00 | - | 89 | 215 | 0.00% |
| AMD240719P00170000 | 2024-05-23 3:51PM EDT | 2024-07-19 | 15.12 | 0.00 | 0.00 | 0.00 | - | 859 | 8,808 | 0.00% |
| AMD240816P00170000 | 2024-05-23 2:58PM EDT | 2024-08-16 | 19.05 | 0.00 | 0.00 | 0.00 | - | 507 | 2,272 | 0.00% |
| AMD240920P00170000 | 2024-05-23 3:36PM EDT | 2024-09-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 72 | 3,706 | 0.00% |
| AMD241018P00170000 | 2024-05-23 3:04PM EDT | 2024-10-18 | 22.03 | 0.00 | 0.00 | 0.00 | - | 284 | 1,227 | 0.00% |
| AMD241115P00170000 | 2024-05-23 9:41AM EDT | 2024-11-15 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,909 | 0.00% |
| AMD241220P00170000 | 2024-05-23 2:20PM EDT | 2024-12-20 | 25.32 | 0.00 | 0.00 | 0.00 | - | 443 | 1,545 | 0.00% |
| AMD250117P00170000 | 2024-05-23 3:04PM EDT | 2025-01-17 | 26.45 | 0.00 | 0.00 | 0.00 | - | 133 | 2,787 | 0.00% |
| AMD250321P00170000 | 2024-05-23 11:34AM EDT | 2025-03-21 | 26.55 | 0.00 | 0.00 | 0.00 | - | 32 | 907 | 0.00% |
| AMD250620P00170000 | 2024-05-23 1:41PM EDT | 2025-06-20 | 30.75 | 0.00 | 0.00 | 0.00 | - | 20 | 2,686 | 0.00% |
| AMD250815P00170000 | 2024-05-17 11:47AM EDT | 2025-08-15 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| AMD251219P00170000 | 2024-05-22 12:56PM EDT | 2025-12-19 | 33.55 | 0.00 | 0.00 | 0.00 | - | 4 | 462 | 0.00% |
| AMD260116P00170000 | 2024-05-22 12:56PM EDT | 2026-01-16 | 34.03 | 0.00 | 0.00 | 0.00 | - | 3 | 938 | 0.00% |
| AMD260618P00170000 | 2024-05-22 1:01PM EDT | 2026-06-18 | 37.15 | 0.00 | 0.00 | 0.00 | - | 46 | 213 | 0.00% |
| AMD261218P00170000 | 2024-05-23 10:17AM EDT | 2026-12-18 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
