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
39 166,72 +101,46 (+0,26 %) EUR/USD
1,0853 +0,0035 (+0,33 %) Gold future
2 335,60 -1,60 (-0,07 %) Bitcoin EUR
62 939,68 +241,14 (+0,38 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:01PM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00240000 | 2024-05-21 11:23AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 365 | 218.75% |
| AMD240531C00240000 | 2024-05-23 9:58AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 78.13% |
| AMD240607C00240000 | 2024-05-22 2:19PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 181 | 62.50% |
| AMD240614C00240000 | 2024-05-24 10:05AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 5 | 7 | 55.47% |
| AMD240621C00240000 | 2024-05-24 11:39AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.01 | +20.00% | 21 | 5,656 | 51.56% |
| AMD240719C00240000 | 2024-05-24 11:18AM EDT | 2024-07-19 | 0.27 | 0.25 | 0.27 | +0.07 | +35.00% | 3 | 1,529 | 45.31% |
| AMD240816C00240000 | 2024-05-24 10:31AM EDT | 2024-08-16 | 0.86 | 0.88 | 0.91 | +0.14 | +19.44% | 69 | 1,344 | 45.92% |
| AMD240920C00240000 | 2024-05-24 11:17AM EDT | 2024-09-20 | 1.87 | 1.82 | 1.86 | +0.40 | +27.21% | 18 | 2,678 | 45.29% |
| AMD241018C00240000 | 2024-05-24 11:41AM EDT | 2024-10-18 | 2.75 | 2.75 | 2.81 | +0.30 | +12.24% | 17 | 830 | 45.38% |
| AMD241115C00240000 | 2024-05-24 11:18AM EDT | 2024-11-15 | 4.45 | 4.35 | 4.50 | +0.20 | +4.71% | 2 | 1,828 | 47.80% |
| AMD241220C00240000 | 2024-05-23 3:53PM EDT | 2024-12-20 | 4.80 | 5.75 | 5.85 | 0.00 | - | 19 | 427 | 47.60% |
| AMD250117C00240000 | 2024-05-23 3:57PM EDT | 2025-01-17 | 6.75 | 6.85 | 6.95 | +0.95 | +16.38% | 2 | 4,128 | 47.53% |
| AMD250321C00240000 | 2024-05-23 3:44PM EDT | 2025-03-21 | 8.60 | 9.35 | 10.40 | 0.00 | - | 17 | 189 | 49.43% |
| AMD250620C00240000 | 2024-05-24 10:17AM EDT | 2025-06-20 | 13.40 | 13.15 | 14.00 | +1.00 | +8.06% | 7 | 1,952 | 49.31% |
| AMD250815C00240000 | 2024-05-23 9:34AM EDT | 2025-08-15 | 19.30 | 15.10 | 17.95 | 0.00 | - | 1 | 192 | 51.95% |
| AMD251219C00240000 | 2024-05-23 3:33PM EDT | 2025-12-19 | 18.87 | 20.30 | 21.70 | 0.00 | - | 19 | 267 | 50.61% |
| AMD260116C00240000 | 2024-05-24 11:24AM EDT | 2026-01-16 | 22.20 | 21.90 | 22.50 | +1.45 | +6.99% | 4 | 513 | 50.03% |
| AMD260618C00240000 | 2024-05-23 10:50AM EDT | 2026-06-18 | 26.00 | 27.10 | 28.45 | 0.00 | - | 1 | 464 | 50.62% |
| AMD261218C00240000 | 2024-05-23 1:53PM EDT | 2026-12-18 | 32.97 | 31.85 | 34.40 | +2.07 | +6.70% | 1 | 184 | 50.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00240000 | 2024-05-17 1:42PM EDT | 2024-05-24 | 75.86 | 73.60 | 74.00 | 0.00 | - | 2 | 0 | 347.66% |
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 95.85 | 73.60 | 74.05 | 0.00 | - | 1 | 0 | 65.43% |
| AMD240719P00240000 | 2024-05-17 10:02AM EDT | 2024-07-19 | 75.49 | 73.50 | 74.05 | 0.00 | - | 1 | 1 | 51.03% |
| AMD240816P00240000 | 2024-05-17 12:34PM EDT | 2024-08-16 | 74.86 | 73.55 | 74.20 | 0.00 | - | 10 | 0 | 43.68% |
| AMD240920P00240000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 75.78 | 73.55 | 74.50 | 0.00 | - | 4 | 2 | 39.47% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 91.30 | 73.80 | 74.35 | 0.00 | - | 22 | 0 | 34.40% |
| AMD241115P00240000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 92.07 | 74.45 | 75.05 | 0.00 | - | 8 | 0 | 35.88% |
| AMD241220P00240000 | 2024-05-16 2:45PM EDT | 2024-12-20 | 77.05 | 74.95 | 75.75 | 0.00 | - | 2 | 22 | 35.88% |
| AMD250117P00240000 | 2024-05-23 3:38PM EDT | 2025-01-17 | 80.85 | 75.05 | 76.00 | 0.00 | - | 1 | 262 | 34.66% |
| AMD250321P00240000 | 2024-05-03 9:58AM EDT | 2025-03-21 | 90.62 | 76.15 | 78.45 | 0.00 | - | 1 | 1 | 37.67% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 78.45 | 80.85 | 0.00 | - | 1 | 62 | 37.88% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 80.55 | 83.35 | 0.00 | - | 1 | 27 | 35.08% |
| AMD260116P00240000 | 2024-05-15 10:53AM EDT | 2026-01-16 | 87.50 | 80.20 | 83.65 | 0.00 | - | 1 | 169 | 34.68% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 46.18% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 86.75 | 90.00 | 0.00 | - | 14 | 4 | 34.52% |
