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
61 557,79 +577,96 (+0,95 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00310000 | 2024-05-17 10:37AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 700 | 67.19% |
| AMD240719C00310000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 2 | 889 | 55.27% |
| AMD240816C00310000 | 2024-05-17 10:53AM EDT | 2024-08-16 | 0.18 | 0.14 | 0.18 | +0.03 | +20.00% | 3 | 2,102 | 52.83% |
| AMD240920C00310000 | 2024-05-17 9:43AM EDT | 2024-09-20 | 0.45 | 0.32 | 0.38 | +0.15 | +50.00% | 10 | 674 | 50.34% |
| AMD241018C00310000 | 2024-05-13 1:13PM EDT | 2024-10-18 | 0.58 | 0.57 | 0.63 | +0.32 | +123.08% | 7 | 418 | 49.15% |
| AMD241115C00310000 | 2024-05-17 12:25PM EDT | 2024-11-15 | 1.18 | 1.11 | 1.16 | +0.09 | +8.26% | 184 | 273 | 50.17% |
| AMD241220C00310000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 1.60 | 1.60 | 1.71 | -0.15 | -8.57% | 3 | 737 | 49.50% |
| AMD250117C00310000 | 2024-05-17 10:28AM EDT | 2025-01-17 | 2.29 | 2.12 | 2.25 | +0.04 | +1.78% | 124 | 1,285 | 49.32% |
| AMD250321C00310000 | 2024-05-16 3:16PM EDT | 2025-03-21 | 3.95 | 3.30 | 3.65 | +0.55 | +16.18% | 1 | 38 | 49.18% |
| AMD250620C00310000 | 2024-05-17 3:14PM EDT | 2025-06-20 | 5.86 | 5.55 | 6.10 | +0.66 | +12.69% | 1 | 367 | 49.52% |
| AMD250815C00310000 | 2024-05-16 1:11PM EDT | 2025-08-15 | 7.70 | 6.80 | 7.80 | 0.00 | - | 4 | 202 | 49.88% |
| AMD251219C00310000 | 2024-05-16 9:32AM EDT | 2025-12-19 | 13.00 | 10.95 | 11.60 | +3.00 | +30.00% | 1 | 60 | 50.31% |
| AMD260116C00310000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 11.84 | 11.75 | 13.10 | +0.94 | +8.62% | 2 | 608 | 50.35% |
| AMD260618C00310000 | 2024-05-15 2:33PM EDT | 2026-06-18 | 14.50 | 15.95 | 18.25 | 0.00 | - | 2 | 12 | 50.82% |
| AMD261218C00310000 | 2024-05-17 10:32AM EDT | 2026-12-18 | 22.65 | 20.90 | 22.75 | +4.54 | +25.07% | 13 | 125 | 50.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 2024-06-21 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 190.36% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 2024-07-19 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 2024-09-20 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 60.25% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 2024-10-18 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 2024-11-15 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 160.91 | 144.85 | 146.40 | 0.00 | - | 5 | 0 | 43.82% |
| AMD250117P00310000 | 2024-05-14 2:41PM EDT | 2025-01-17 | 157.20 | 144.65 | 146.40 | 0.00 | - | 1 | 1 | 41.26% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 2025-06-20 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 2025-12-19 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 59.45% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 145.00 | 147.90 | 0.00 | - | 1 | 0 | 31.79% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 2026-12-18 | 134.74 | 157.60 | 162.45 | 0.00 | - | 10 | 3 | 45.52% |
