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
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 276,77 +760,13 (+1,22 %)
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:350.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00350000 | 2024-05-22 3:29PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,636 | 79.69% |
| AMD240719C00350000 | 2024-05-24 12:31PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 1,319 | 1,589 | 64.84% |
| AMD240816C00350000 | 2024-05-24 12:54PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 2 | 295 | 56.06% |
| AMD240920C00350000 | 2024-05-23 2:44PM EDT | 2024-09-20 | 0.11 | 0.12 | 0.14 | 0.00 | - | 6 | 903 | 51.56% |
| AMD241018C00350000 | 2024-05-24 12:53PM EDT | 2024-10-18 | 0.24 | 0.21 | 0.25 | +0.02 | +9.09% | 10 | 1,242 | 50.15% |
| AMD241115C00350000 | 2024-05-24 2:45PM EDT | 2024-11-15 | 0.53 | 0.47 | 0.52 | -0.07 | -11.67% | 11 | 204 | 50.42% |
| AMD241220C00350000 | 2024-05-23 2:26PM EDT | 2024-12-20 | 0.68 | 0.77 | 0.87 | 0.00 | - | 3 | 469 | 50.20% |
| AMD250117C00350000 | 2024-05-24 1:18PM EDT | 2025-01-17 | 1.13 | 1.06 | 1.19 | +0.18 | +18.95% | 19 | 3,130 | 49.71% |
| AMD250321C00350000 | 2024-05-24 2:09PM EDT | 2025-03-21 | 2.20 | 1.98 | 2.17 | +0.30 | +15.79% | 2 | 85 | 49.49% |
| AMD250620C00350000 | 2024-05-24 2:14PM EDT | 2025-06-20 | 4.00 | 3.55 | 3.90 | +0.55 | +15.94% | 3 | 804 | 49.29% |
| AMD251219C00350000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 5.17 | 7.75 | 8.55 | 0.00 | - | 1 | 174 | 50.17% |
| AMD260116C00350000 | 2024-05-23 10:23AM EDT | 2026-01-16 | 8.90 | 8.45 | 9.00 | +0.30 | +3.49% | 10 | 576 | 49.75% |
| AMD260618C00350000 | 2024-05-01 3:32PM EDT | 2026-06-18 | 9.00 | 12.20 | 13.95 | 0.00 | - | 379 | 1,115 | 50.11% |
| AMD261218C00350000 | 2024-05-24 1:29PM EDT | 2026-12-18 | 17.50 | 16.90 | 18.00 | +2.20 | +14.38% | 1 | 4,490 | 50.47% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 2024-06-21 | 173.03 | 205.70 | 206.35 | 0.00 | - | - | 0 | 318.65% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 2024-09-20 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 2024-12-20 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 2025-01-17 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 60.90% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 81.18% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 56.47% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 2026-01-16 | 182.19 | 195.55 | 200.45 | 0.00 | - | 1 | 0 | 58.06% |
| AMD261218P00350000 | 2024-05-22 10:25AM EDT | 2026-12-18 | 182.66 | 181.95 | 185.75 | 0.00 | - | 2 | 10 | 28.11% |
