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
2 335,60 -1,60 (-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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00230000 | 2024-05-23 2:35PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.01 | 0.00 | - | 3 | 259 | 209.38% |
| AMD240531C00230000 | 2024-05-24 1:21PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 362 | 70.31% |
| AMD240607C00230000 | 2024-05-24 12:21PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 59 | 57.81% |
| AMD240614C00230000 | 2024-05-23 11:43AM EDT | 2024-06-14 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 2 | 14 | 51.37% |
| AMD240621C00230000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 61 | 5,556 | 48.54% |
| AMD240628C00230000 | 2024-05-16 2:26PM EDT | 2024-06-28 | 0.22 | 0.03 | 0.43 | 0.00 | - | - | 1 | 50.34% |
| AMD240719C00230000 | 2024-05-24 3:24PM EDT | 2024-07-19 | 0.37 | 0.34 | 0.37 | +0.07 | +23.33% | 176 | 5,176 | 43.19% |
| AMD240816C00230000 | 2024-05-24 3:40PM EDT | 2024-08-16 | 1.31 | 1.24 | 1.29 | +0.31 | +31.00% | 22 | 1,533 | 45.22% |
| AMD240920C00230000 | 2024-05-24 2:59PM EDT | 2024-09-20 | 2.50 | 2.42 | 2.48 | +0.56 | +28.87% | 145 | 4,054 | 44.85% |
| AMD241018C00230000 | 2024-05-24 3:46PM EDT | 2024-10-18 | 3.62 | 3.50 | 3.60 | +0.71 | +24.40% | 377 | 2,147 | 45.01% |
| AMD241115C00230000 | 2024-05-24 1:50PM EDT | 2024-11-15 | 5.40 | 5.35 | 5.45 | +1.15 | +27.06% | 8 | 750 | 47.30% |
| AMD241220C00230000 | 2024-05-24 12:41PM EDT | 2024-12-20 | 7.15 | 6.90 | 7.05 | +1.20 | +20.17% | 50 | 768 | 47.46% |
| AMD250117C00230000 | 2024-05-24 2:01PM EDT | 2025-01-17 | 8.35 | 8.05 | 8.25 | +1.77 | +26.90% | 20 | 7,125 | 47.42% |
| AMD250321C00230000 | 2024-05-24 11:17AM EDT | 2025-03-21 | 11.33 | 11.15 | 11.90 | +1.83 | +19.26% | 3 | 104 | 49.30% |
| AMD250620C00230000 | 2024-05-24 1:44PM EDT | 2025-06-20 | 15.62 | 15.35 | 15.85 | +0.22 | +1.43% | 79 | 1,139 | 49.52% |
| AMD250815C00230000 | 2024-05-23 2:54PM EDT | 2025-08-15 | 15.46 | 17.60 | 18.95 | 0.00 | - | 1 | 169 | 50.78% |
| AMD251219C00230000 | 2024-05-16 2:08PM EDT | 2025-12-19 | 22.65 | 22.95 | 23.80 | 0.00 | - | 49 | 812 | 50.35% |
| AMD260116C00230000 | 2024-05-24 1:45PM EDT | 2026-01-16 | 24.20 | 23.80 | 25.45 | +2.02 | +9.11% | 4 | 1,222 | 50.65% |
| AMD260618C00230000 | 2024-05-24 3:02PM EDT | 2026-06-18 | 30.20 | 29.75 | 30.80 | -1.45 | -4.58% | 1 | 329 | 51.20% |
| AMD261218C00230000 | 2024-05-21 12:51PM EDT | 2026-12-18 | 35.25 | 35.45 | 37.70 | 0.00 | - | 2 | 297 | 51.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00230000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 85.75 | 61.75 | 65.75 | 0.00 | - | 1 | 0 | 272.27% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 2024-05-31 | 74.86 | 63.35 | 63.80 | 0.00 | - | - | 0 | 101.37% |
| AMD240621P00230000 | 2024-05-06 9:33AM EDT | 2024-06-21 | 78.15 | 63.35 | 63.85 | 0.00 | - | 1 | 0 | 55.42% |
| AMD240719P00230000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 81.64 | 63.30 | 63.95 | 0.00 | - | 1 | 0 | 42.02% |
| AMD240816P00230000 | 2024-05-24 1:52PM EDT | 2024-08-16 | 63.30 | 63.35 | 64.00 | -1.20 | -1.86% | 12 | 73 | 35.30% |
| AMD240920P00230000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 82.49 | 63.45 | 64.50 | 0.00 | - | 10 | 4 | 34.90% |
| AMD241018P00230000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 84.15 | 64.10 | 64.70 | 0.00 | - | 4 | 0 | 32.85% |
| AMD241115P00230000 | 2024-05-03 1:24PM EDT | 2024-11-15 | 80.00 | 64.55 | 65.70 | 0.00 | - | 3 | 48 | 35.28% |
| AMD241220P00230000 | 2024-04-29 3:22PM EDT | 2024-12-20 | 73.19 | 65.30 | 67.95 | 0.00 | - | 2 | 122 | 39.95% |
| AMD250117P00230000 | 2024-05-24 12:29PM EDT | 2025-01-17 | 66.16 | 65.80 | 66.95 | -3.94 | -5.62% | 1 | 472 | 34.57% |
| AMD250321P00230000 | 2024-05-16 9:40AM EDT | 2025-03-21 | 71.31 | 66.75 | 69.75 | 0.00 | - | 2 | 7 | 37.65% |
| AMD250620P00230000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 90.03 | 68.50 | 70.70 | 0.00 | - | 1 | 61 | 34.84% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 35.57% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 2025-12-19 | 81.75 | 74.05 | 76.05 | 0.00 | - | 1 | 53 | 36.47% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 74.30 | 76.65 | 0.00 | - | 2 | 173 | 36.40% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 2026-06-18 | 77.73 | 83.75 | 85.20 | 0.00 | - | 3 | 51 | 42.01% |
| AMD261218P00230000 | 2024-05-23 10:17AM EDT | 2026-12-18 | 80.00 | 77.70 | 80.55 | 0.00 | - | 1 | 353 | 33.15% |
