La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 494,59 +520,04 (+0,85 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00220000 | 2024-05-17 1:03PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 296 | 623 | 80.47% |
| AMD240531C00220000 | 2024-05-17 2:46PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 158 | 350 | 60.94% |
| AMD240607C00220000 | 2024-05-17 10:22AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 30 | 182 | 54.98% |
| AMD240614C00220000 | 2024-05-17 2:14PM EDT | 2024-06-14 | 0.18 | 0.17 | 0.20 | +0.01 | +5.88% | 135 | 29 | 50.64% |
| AMD240621C00220000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.27 | +0.03 | +13.04% | 2,106 | 14,939 | 48.05% |
| AMD240628C00220000 | 2024-05-17 2:27PM EDT | 2024-06-28 | 0.34 | 0.18 | 0.55 | -0.03 | -8.11% | 26 | 8 | 49.71% |
| AMD240719C00220000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 0.82 | 0.82 | 0.85 | +0.07 | +9.33% | 1,265 | 23,181 | 44.31% |
| AMD240816C00220000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 2.27 | 2.24 | 2.31 | +0.18 | +8.61% | 1,331 | 1,590 | 47.07% |
| AMD240920C00220000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 3.79 | 3.70 | 3.85 | +0.34 | +9.86% | 201 | 6,359 | 46.70% |
| AMD241018C00220000 | 2024-05-17 2:13PM EDT | 2024-10-18 | 4.64 | 4.95 | 5.10 | -0.26 | -5.31% | 13 | 1,469 | 46.51% |
| AMD241115C00220000 | 2024-05-17 9:41AM EDT | 2024-11-15 | 7.51 | 7.00 | 7.15 | +0.36 | +5.03% | 3 | 711 | 48.61% |
| AMD241220C00220000 | 2024-05-17 3:04PM EDT | 2024-12-20 | 8.58 | 8.65 | 8.80 | +0.21 | +2.51% | 98 | 1,456 | 48.50% |
| AMD250117C00220000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 10.00 | 9.90 | 10.20 | +0.30 | +3.09% | 253 | 5,572 | 48.69% |
| AMD250321C00220000 | 2024-05-17 2:06PM EDT | 2025-03-21 | 12.75 | 12.75 | 13.40 | +0.25 | +2.00% | 3 | 1,275 | 49.35% |
| AMD250620C00220000 | 2024-05-17 11:13AM EDT | 2025-06-20 | 17.50 | 16.40 | 18.60 | +0.25 | +1.45% | 22 | 2,039 | 51.40% |
| AMD250815C00220000 | 2024-05-17 11:24AM EDT | 2025-08-15 | 21.25 | 18.80 | 20.70 | +1.34 | +6.73% | 24 | 194 | 51.09% |
| AMD251219C00220000 | 2024-05-16 2:52PM EDT | 2025-12-19 | 24.85 | 24.65 | 25.65 | 0.00 | - | 32 | 2,853 | 50.67% |
| AMD260116C00220000 | 2024-05-17 12:43PM EDT | 2026-01-16 | 26.25 | 25.70 | 27.20 | -0.25 | -0.94% | 11 | 1,765 | 51.04% |
| AMD260618C00220000 | 2024-05-16 3:30PM EDT | 2026-06-18 | 31.63 | 31.10 | 33.60 | -0.23 | -0.72% | 2 | 422 | 51.86% |
| AMD261218C00220000 | 2024-05-17 2:12PM EDT | 2026-12-18 | 36.75 | 37.05 | 39.45 | -1.24 | -3.26% | 29 | 306 | 52.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 67.23 | 55.25 | 55.85 | 0.00 | - | - | 0 | 54.69% |
| AMD240621P00220000 | 2024-05-16 3:21PM EDT | 2024-06-21 | 55.55 | 55.20 | 55.85 | 0.00 | - | 60 | 19 | 49.46% |
| AMD240719P00220000 | 2024-05-17 11:18AM EDT | 2024-07-19 | 53.35 | 55.15 | 56.05 | +0.55 | +1.04% | 52 | 5 | 40.21% |
| AMD240816P00220000 | 2024-05-16 11:54AM EDT | 2024-08-16 | 53.09 | 55.75 | 56.35 | 0.00 | - | 8 | 61 | 36.65% |
| AMD240920P00220000 | 2024-05-16 9:40AM EDT | 2024-09-20 | 58.85 | 56.50 | 57.00 | 0.00 | - | 6 | 1,216 | 35.56% |
| AMD241018P00220000 | 2024-05-08 11:39AM EDT | 2024-10-18 | 67.15 | 57.00 | 57.70 | 0.00 | - | 2 | 298 | 35.60% |
| AMD241115P00220000 | 2024-05-15 12:59PM EDT | 2024-11-15 | 63.47 | 57.95 | 58.70 | 0.00 | - | 2 | 270 | 36.57% |
| AMD241220P00220000 | 2024-05-15 3:43PM EDT | 2024-12-20 | 62.75 | 58.75 | 59.65 | 0.00 | - | 1 | 180 | 36.43% |
| AMD250117P00220000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 58.05 | 59.30 | 60.20 | -5.65 | -8.87% | 5 | 744 | 35.78% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 2025-03-21 | 78.27 | 60.45 | 63.30 | 0.00 | - | 1 | 28 | 38.68% |
| AMD250620P00220000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 70.50 | 62.50 | 65.15 | 0.00 | - | 1 | 533 | 37.21% |
| AMD250815P00220000 | 2024-05-14 11:35AM EDT | 2025-08-15 | 71.60 | 63.65 | 65.70 | 0.00 | - | 2 | 67 | 35.72% |
| AMD251219P00220000 | 2024-05-08 11:41AM EDT | 2025-12-19 | 74.04 | 65.70 | 68.50 | 0.00 | - | 100 | 254 | 35.41% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 71.40 | 66.50 | 68.85 | 0.00 | - | 228 | 475 | 35.04% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 73.20 | 74.50 | 78.90 | 0.00 | - | 4 | 58 | 42.39% |
| AMD261218P00220000 | 2024-05-08 11:38AM EDT | 2026-12-18 | 78.90 | 71.30 | 75.10 | 0.00 | - | 1 | 53 | 34.40% |
