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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00085000 | 2024-05-23 11:06AM EDT | 2024-05-31 | 76.67 | 81.10 | 81.70 | 0.00 | - | 2 | 5 | 184.38% |
| AMD240607C00085000 | 2024-05-20 1:24PM EDT | 2024-06-07 | 80.48 | 81.35 | 82.60 | -2.36 | -2.85% | 1 | 2 | 189.94% |
| AMD240614C00085000 | 2024-05-15 11:07AM EDT | 2024-06-14 | 80.60 | 81.35 | 81.90 | +7.57 | +10.37% | - | 2 | 134.96% |
| AMD240621C00085000 | 2024-05-22 2:53PM EDT | 2024-06-21 | 79.95 | 81.50 | 82.00 | 0.00 | - | 13 | 2,489 | 124.12% |
| AMD240719C00085000 | 2024-05-21 3:12PM EDT | 2024-07-19 | 80.08 | 81.80 | 82.40 | 0.00 | - | 2 | 99 | 98.24% |
| AMD240816C00085000 | 2024-05-24 11:18AM EDT | 2024-08-16 | 82.50 | 82.25 | 82.90 | +7.03 | +9.31% | 1 | 51 | 88.62% |
| AMD240920C00085000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 63.57 | 82.70 | 83.75 | 0.00 | - | 1 | 137 | 82.07% |
| AMD241018C00085000 | 2024-05-23 9:45AM EDT | 2024-10-18 | 89.10 | 83.15 | 84.25 | 0.00 | - | 25 | 25 | 78.13% |
| AMD241115C00085000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 73.03 | 83.65 | 84.80 | 0.00 | - | 2 | 4 | 75.54% |
| AMD241220C00085000 | 2024-05-17 12:12PM EDT | 2024-12-20 | 84.40 | 84.20 | 85.45 | 0.00 | - | 2 | 38 | 72.72% |
| AMD250117C00085000 | 2024-05-24 10:58AM EDT | 2025-01-17 | 84.00 | 84.65 | 85.95 | +6.00 | +7.69% | 1 | 1,669 | 70.94% |
| AMD250321C00085000 | 2024-05-08 12:43PM EDT | 2025-03-21 | 74.03 | 84.30 | 88.25 | 0.00 | - | 5 | 7 | 67.57% |
| AMD250620C00085000 | 2024-05-23 1:40PM EDT | 2025-06-20 | 83.20 | 86.20 | 90.15 | 0.00 | - | 5 | 58 | 66.16% |
| AMD250815C00085000 | 2024-05-23 10:45AM EDT | 2025-08-15 | 88.00 | 87.35 | 91.20 | +3.10 | +3.65% | 1 | 115 | 65.39% |
| AMD251219C00085000 | 2024-05-24 3:57PM EDT | 2025-12-19 | 91.46 | 90.20 | 93.00 | +2.89 | +3.26% | 91 | 397 | 63.97% |
| AMD260116C00085000 | 2024-05-17 10:59AM EDT | 2026-01-16 | 91.90 | 90.20 | 92.75 | 0.00 | - | 5 | 82 | 62.14% |
| AMD260618C00085000 | 2024-05-15 10:48AM EDT | 2026-06-18 | 87.00 | 93.95 | 96.20 | 0.00 | - | 10 | 18 | 63.37% |
| AMD261218C00085000 | 2024-05-23 12:33PM EDT | 2026-12-18 | 96.05 | 96.25 | 99.55 | 0.00 | - | 2 | 33 | 62.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00085000 | 2024-05-09 12:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 162.50% |
| AMD240607P00085000 | 2024-05-16 9:59AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 106.25% |
| AMD240614P00085000 | 2024-05-21 11:49AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 93.75% |
| AMD240621P00085000 | 2024-05-24 2:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 15,728 | 81.25% |
| AMD240719P00085000 | 2024-05-21 2:43PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 17 | 840 | 60.94% |
| AMD240816P00085000 | 2024-05-24 11:33AM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 1 | 281 | 55.66% |
| AMD240920P00085000 | 2024-05-23 3:21PM EDT | 2024-09-20 | 0.19 | 0.13 | 0.15 | 0.00 | - | 2 | 7,041 | 51.86% |
| AMD241018P00085000 | 2024-05-23 12:07PM EDT | 2024-10-18 | 0.23 | 0.18 | 0.23 | 0.00 | - | 5 | 161 | 50.00% |
| AMD241115P00085000 | 2024-05-24 1:19PM EDT | 2024-11-15 | 0.38 | 0.33 | 0.38 | -0.01 | -2.56% | 3 | 360 | 49.46% |
| AMD241220P00085000 | 2024-05-23 3:01PM EDT | 2024-12-20 | 0.64 | 0.47 | 0.56 | 0.00 | - | 45 | 318 | 48.24% |
| AMD250117P00085000 | 2024-05-24 2:26PM EDT | 2025-01-17 | 0.63 | 0.60 | 0.68 | +0.02 | +3.28% | 5 | 10,667 | 46.92% |
| AMD250321P00085000 | 2024-05-23 2:19PM EDT | 2025-03-21 | 1.25 | 0.70 | 1.25 | 0.00 | - | 3 | 570 | 47.12% |
| AMD250620P00085000 | 2024-05-24 3:34PM EDT | 2025-06-20 | 1.70 | 1.35 | 2.03 | +0.08 | +4.94% | 1 | 1,759 | 46.18% |
| AMD250815P00085000 | 2024-05-23 9:55AM EDT | 2025-08-15 | 2.10 | 1.85 | 2.66 | 0.00 | - | 2 | 99 | 46.30% |
| AMD251219P00085000 | 2024-05-20 12:47PM EDT | 2025-12-19 | 3.15 | 3.15 | 3.45 | 0.00 | - | 3 | 1,208 | 43.96% |
| AMD260116P00085000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 4.25 | 3.45 | 3.70 | 0.00 | - | 10 | 1,572 | 43.81% |
| AMD260618P00085000 | 2024-05-21 2:12PM EDT | 2026-06-18 | 5.79 | 4.70 | 5.10 | 0.00 | - | 1 | 7 | 43.20% |
| AMD261218P00085000 | 2024-05-23 11:46AM EDT | 2026-12-18 | 6.78 | 6.10 | 6.65 | 0.00 | - | 1 | 950 | 42.43% |
