La bourse ferme dans 5 h 16 min
CAC 40
8 086,20 -16,13 (-0,20 %) Euro Stoxx 50
5 016,14 -21,46 (-0,43 %) Dow Jones
39 065,26 -605,78 (-1,53 %) EUR/USD
1,0839 +0,0021 (+0,20 %) Gold future
2 339,00 +1,80 (+0,08 %) Bitcoin EUR
62 181,60 -2 128,89 (-3,31 %)
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
Avant Bourse :
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00195000 | 2024-05-23 3:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 50.00% |
| AMD240531C00195000 | 2024-05-23 3:52PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 25.00% |
| AMD240607C00195000 | 2024-05-23 3:40PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 25.00% |
| AMD240614C00195000 | 2024-05-23 2:23PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| AMD240621C00195000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4,127 | 0 | 12.50% |
| AMD240628C00195000 | 2024-05-23 3:47PM EDT | 2024-06-28 | 0.82 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 12.50% |
| AMD240719C00195000 | 2024-05-23 3:58PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| AMD240816C00195000 | 2024-05-23 3:55PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 6.25% |
| AMD240920C00195000 | 2024-05-23 2:41PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AMD241018C00195000 | 2024-05-23 11:34AM EDT | 2024-10-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD241115C00195000 | 2024-05-23 3:00PM EDT | 2024-11-15 | 9.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD241220C00195000 | 2024-05-23 3:13PM EDT | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AMD250117C00195000 | 2024-05-23 3:58PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| AMD250321C00195000 | 2024-05-23 10:42AM EDT | 2025-03-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD250620C00195000 | 2024-05-23 9:47AM EDT | 2025-06-20 | 28.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD250815C00195000 | 2024-05-23 10:49AM EDT | 2025-08-15 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD251219C00195000 | 2024-05-23 9:30AM EDT | 2025-12-19 | 34.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD260116C00195000 | 2024-05-23 2:00PM EDT | 2026-01-16 | 30.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 2026-06-18 | 27.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD261218C00195000 | 2024-05-23 9:35AM EDT | 2026-12-18 | 48.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00195000 | 2024-05-23 10:57AM EDT | 2024-05-24 | 34.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240531P00195000 | 2024-05-20 2:56PM EDT | 2024-05-31 | 28.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240607P00195000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00195000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 35.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240628P00195000 | 2024-05-23 1:48PM EDT | 2024-06-28 | 35.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240719P00195000 | 2024-05-23 2:12PM EDT | 2024-07-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00195000 | 2024-05-20 1:01PM EDT | 2024-08-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00195000 | 2024-05-23 11:33AM EDT | 2024-09-20 | 35.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00195000 | 2024-05-20 9:43AM EDT | 2024-10-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD241115P00195000 | 2024-05-23 9:48AM EDT | 2024-11-15 | 33.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00195000 | 2024-05-20 9:46AM EDT | 2024-12-20 | 37.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250117P00195000 | 2024-05-22 1:37PM EDT | 2025-01-17 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321P00195000 | 2024-05-14 2:59PM EDT | 2025-03-21 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00195000 | 2024-05-20 3:58PM EDT | 2025-06-20 | 44.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD250815P00195000 | 2024-05-14 12:17PM EDT | 2025-08-15 | 52.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00195000 | 2024-05-01 12:36PM EDT | 2025-12-19 | 61.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
