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
61 541,71 +61,69 (+0,10 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00260000 | 2024-05-17 12:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 8 | 82 | 109.38% |
| AMD240607C00260000 | 2024-05-16 1:06PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 69.14% |
| AMD240621C00260000 | 2024-05-17 1:54PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 20 | 4,484 | 57.03% |
| AMD240719C00260000 | 2024-05-17 2:46PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 12 | 1,444 | 49.81% |
| AMD240816C00260000 | 2024-05-17 2:23PM EDT | 2024-08-16 | 0.52 | 0.57 | 0.62 | -0.01 | -1.89% | 12 | 709 | 49.29% |
| AMD240920C00260000 | 2024-05-17 3:22PM EDT | 2024-09-20 | 1.20 | 1.18 | 1.25 | +0.02 | +1.69% | 456 | 3,184 | 47.83% |
| AMD241018C00260000 | 2024-05-16 2:02PM EDT | 2024-10-18 | 1.87 | 1.79 | 1.88 | 0.00 | - | 60 | 1,383 | 47.27% |
| AMD241115C00260000 | 2024-05-16 1:44PM EDT | 2024-11-15 | 3.60 | 2.95 | 3.05 | +0.56 | +18.42% | 1 | 234 | 48.93% |
| AMD241220C00260000 | 2024-05-17 10:03AM EDT | 2024-12-20 | 4.15 | 3.95 | 4.10 | +0.15 | +3.75% | 5 | 716 | 48.58% |
| AMD250117C00260000 | 2024-05-17 1:36PM EDT | 2025-01-17 | 4.94 | 4.85 | 5.00 | +0.01 | +0.20% | 38 | 3,860 | 48.46% |
| AMD250321C00260000 | 2024-05-17 1:37PM EDT | 2025-03-21 | 7.10 | 6.30 | 7.45 | -0.40 | -5.33% | 22 | 1,451 | 49.15% |
| AMD250620C00260000 | 2024-05-17 12:34PM EDT | 2025-06-20 | 10.81 | 9.65 | 10.90 | -0.36 | -3.22% | 3 | 2,461 | 49.62% |
| AMD250815C00260000 | 2024-05-17 11:54AM EDT | 2025-08-15 | 13.42 | 11.50 | 14.15 | +0.22 | +1.67% | 4 | 177 | 51.67% |
| AMD251219C00260000 | 2024-05-17 3:11PM EDT | 2025-12-19 | 17.35 | 16.95 | 18.70 | +2.90 | +20.07% | 1 | 548 | 50.64% |
| AMD260116C00260000 | 2024-05-15 1:57PM EDT | 2026-01-16 | 16.00 | 17.90 | 19.50 | 0.00 | - | 3 | 732 | 50.57% |
| AMD260618C00260000 | 2024-05-16 1:02PM EDT | 2026-06-18 | 25.15 | 23.15 | 24.35 | 0.00 | - | 2 | 292 | 50.80% |
| AMD261218C00260000 | 2024-05-16 12:06PM EDT | 2026-12-18 | 30.00 | 28.50 | 30.25 | 0.00 | - | 3 | 62 | 51.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00260000 | 2024-05-06 10:17AM EDT | 2024-06-07 | 104.80 | 95.20 | 95.85 | 0.00 | - | - | 0 | 92.29% |
| AMD240621P00260000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 106.70 | 95.25 | 95.80 | 0.00 | - | 1 | 0 | 69.78% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 117.84% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 2024-08-16 | 79.45 | 110.40 | 111.90 | 0.00 | - | 1 | 0 | 120.61% |
| AMD240920P00260000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 95.10 | 94.60 | 97.65 | +0.26 | +0.27% | 10 | 0 | 53.78% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 46.68% |
| AMD241115P00260000 | 2024-05-17 3:16PM EDT | 2024-11-15 | 96.15 | 94.95 | 96.15 | +29.70 | +44.70% | 2 | 6 | 34.99% |
| AMD250117P00260000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 104.56 | 95.60 | 96.75 | 0.00 | - | 1 | 0 | 34.23% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 26.70% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 27.64% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 103.95 | 102.45 | 104.10 | 0.00 | - | 1 | 2 | 36.78% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 115.25 | 100.15 | 103.75 | 0.00 | - | 20 | 23 | 32.41% |
| AMD261218P00260000 | 2024-05-13 11:42AM EDT | 2026-12-18 | 112.40 | 102.25 | 105.90 | 0.00 | - | 3 | 4 | 31.70% |
