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
2 335,40 -1,80 (-0,08 %) 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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00175000 | 2024-05-24 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10,211 | 21,567 | 40.63% |
| AMD240531C00175000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.65 | 0.62 | 0.65 | +0.25 | +62.50% | 10,502 | 8,285 | 33.03% |
| AMD240607C00175000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 1.99 | 1.97 | 2.03 | +0.72 | +56.69% | 2,947 | 3,125 | 38.11% |
| AMD240614C00175000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 2.97 | 3.00 | 3.10 | +0.97 | +48.50% | 1,517 | 2,767 | 39.09% |
| AMD240621C00175000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 3.84 | 3.75 | 3.85 | +1.25 | +48.26% | 2,335 | 14,879 | 38.48% |
| AMD240628C00175000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 4.60 | 4.50 | 4.70 | +1.15 | +33.33% | 449 | 802 | 38.92% |
| AMD240719C00175000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 6.80 | 6.85 | 6.95 | +1.60 | +30.77% | 1,193 | 4,909 | 39.89% |
| AMD240816C00175000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 10.65 | 10.65 | 10.75 | +2.10 | +24.56% | 169 | 2,303 | 44.73% |
| AMD240920C00175000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 13.60 | 13.55 | 13.65 | +2.35 | +20.89% | 189 | 3,743 | 45.30% |
| AMD241018C00175000 | 2024-05-24 3:51PM EDT | 2024-10-18 | 15.65 | 15.60 | 15.75 | +2.70 | +20.85% | 45 | 838 | 45.76% |
| AMD241115C00175000 | 2024-05-24 3:56PM EDT | 2024-11-15 | 18.45 | 18.45 | 18.60 | +2.65 | +16.77% | 56 | 1,148 | 48.15% |
| AMD241220C00175000 | 2024-05-24 2:12PM EDT | 2024-12-20 | 21.50 | 20.75 | 20.95 | +3.43 | +18.98% | 28 | 1,488 | 48.63% |
| AMD250117C00175000 | 2024-05-24 1:40PM EDT | 2025-01-17 | 22.89 | 22.35 | 22.55 | +3.89 | +20.47% | 354 | 5,263 | 48.68% |
| AMD250321C00175000 | 2024-05-24 2:33PM EDT | 2025-03-21 | 26.90 | 26.00 | 26.95 | +3.90 | +16.96% | 1,635 | 560 | 50.62% |
| AMD250620C00175000 | 2024-05-24 3:41PM EDT | 2025-06-20 | 31.35 | 30.90 | 32.15 | +3.90 | +14.21% | 7 | 1,215 | 51.09% |
| AMD250815C00175000 | 2024-05-24 9:41AM EDT | 2025-08-15 | 31.50 | 33.65 | 34.70 | +1.02 | +3.35% | 1 | 920 | 51.46% |
| AMD251219C00175000 | 2024-05-24 9:59AM EDT | 2025-12-19 | 37.75 | 39.00 | 40.50 | +2.09 | +5.86% | 2 | 769 | 52.33% |
| AMD260116C00175000 | 2024-05-24 11:32AM EDT | 2026-01-16 | 40.90 | 40.05 | 41.70 | +2.07 | +5.33% | 3 | 3,198 | 52.47% |
| AMD260618C00175000 | 2024-05-24 10:09AM EDT | 2026-06-18 | 45.10 | 44.90 | 47.50 | +2.38 | +5.57% | 2 | 161 | 52.67% |
| AMD261218C00175000 | 2024-05-23 1:46PM EDT | 2026-12-18 | 53.05 | 51.45 | 53.90 | +4.95 | +10.29% | 5 | 777 | 53.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00175000 | 2024-05-24 3:39PM EDT | 2024-05-24 | 8.70 | 8.35 | 8.80 | -5.95 | -40.61% | 52 | 1,448 | 63.67% |
| AMD240531P00175000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 9.25 | 9.05 | 9.30 | -5.95 | -39.14% | 327 | 546 | 33.20% |
| AMD240607P00175000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 10.30 | 10.25 | 10.45 | -5.53 | -34.93% | 133 | 279 | 36.12% |
| AMD240614P00175000 | 2024-05-24 2:32PM EDT | 2024-06-14 | 10.95 | 11.05 | 11.35 | -5.67 | -34.12% | 35 | 214 | 36.38% |
| AMD240621P00175000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 12.00 | 11.70 | 11.95 | -6.00 | -33.33% | 143 | 12,038 | 35.30% |
| AMD240628P00175000 | 2024-05-24 3:16PM EDT | 2024-06-28 | 12.50 | 11.90 | 12.65 | -4.87 | -28.04% | 33 | 44 | 35.38% |
| AMD240719P00175000 | 2024-05-24 2:07PM EDT | 2024-07-19 | 14.40 | 14.05 | 14.30 | -5.23 | -26.64% | 60 | 1,409 | 34.80% |
| AMD240816P00175000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 17.13 | 17.10 | 17.30 | -4.12 | -19.39% | 679 | 1,241 | 38.14% |
| AMD240920P00175000 | 2024-05-24 3:10PM EDT | 2024-09-20 | 19.55 | 19.25 | 19.40 | -3.60 | -15.55% | 117 | 2,640 | 37.68% |
| AMD241018P00175000 | 2024-05-24 3:17PM EDT | 2024-10-18 | 20.65 | 20.65 | 20.85 | -3.80 | -15.54% | 66 | 1,108 | 37.38% |
| AMD241115P00175000 | 2024-05-24 3:56PM EDT | 2024-11-15 | 23.00 | 22.75 | 22.95 | -4.35 | -15.90% | 8,055 | 5,331 | 38.86% |
| AMD241220P00175000 | 2024-05-24 1:10PM EDT | 2024-12-20 | 24.85 | 24.25 | 24.50 | -3.40 | -12.04% | 8 | 444 | 38.56% |
| AMD250117P00175000 | 2024-05-24 1:23PM EDT | 2025-01-17 | 25.50 | 25.25 | 25.50 | -3.70 | -12.67% | 15 | 2,426 | 38.10% |
| AMD250321P00175000 | 2024-05-23 3:35PM EDT | 2025-03-21 | 31.35 | 27.85 | 28.30 | 0.00 | - | 315 | 689 | 38.53% |
| AMD250620P00175000 | 2024-05-24 3:09PM EDT | 2025-06-20 | 31.00 | 30.70 | 31.10 | -3.80 | -10.92% | 25 | 771 | 37.85% |
| AMD250815P00175000 | 2024-05-20 9:50AM EDT | 2025-08-15 | 32.70 | 31.70 | 33.55 | 0.00 | - | 6 | 281 | 38.76% |
| AMD251219P00175000 | 2024-05-23 10:56AM EDT | 2025-12-19 | 38.48 | 35.30 | 36.25 | 0.00 | - | 5 | 857 | 37.51% |
| AMD260116P00175000 | 2024-05-24 3:33PM EDT | 2026-01-16 | 36.75 | 35.95 | 36.80 | +0.95 | +2.65% | 800 | 1,706 | 37.28% |
| AMD260618P00175000 | 2024-05-23 10:45AM EDT | 2026-06-18 | 42.05 | 38.60 | 40.50 | 0.00 | - | 2 | 86 | 37.22% |
| AMD261218P00175000 | 2024-05-24 3:49PM EDT | 2026-12-18 | 42.65 | 41.40 | 43.40 | -2.65 | -5.85% | 2 | 334 | 36.18% |
