La bourse ferme dans 1 h 56 min
CAC 40
8 084,98 -17,35 (-0,21 %) Euro Stoxx 50
5 016,35 -21,25 (-0,42 %) Dow Jones
39 143,81 +78,55 (+0,20 %) EUR/USD
1,0853 +0,0035 (+0,33 %) Gold future
2 343,20 +6,00 (+0,26 %) Bitcoin EUR
62 048,98 -1 742,26 (-2,73 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:34AM EDT. Marché ouvert.
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00090000 | 2024-05-22 3:47PM EDT | 2024-05-24 | 75.24 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AMD240531C00090000 | 2024-05-22 12:22PM EDT | 2024-05-31 | 77.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD240607C00090000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 74.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240614C00090000 | 2024-05-07 12:38PM EDT | 2024-06-14 | 66.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMD240621C00090000 | 2024-05-23 10:02AM EDT | 2024-06-21 | 77.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2,092 | 0.00% |
| AMD240719C00090000 | 2024-05-23 10:41AM EDT | 2024-07-19 | 73.98 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| AMD240816C00090000 | 2024-05-23 9:50AM EDT | 2024-08-16 | 83.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| AMD240920C00090000 | 2024-05-23 11:06AM EDT | 2024-09-20 | 73.61 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| AMD241018C00090000 | 2024-05-17 3:32PM EDT | 2024-10-18 | 76.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD241115C00090000 | 2024-05-17 3:32PM EDT | 2024-11-15 | 77.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD241220C00090000 | 2024-05-23 11:25AM EDT | 2024-12-20 | 77.22 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| AMD250117C00090000 | 2024-05-23 11:10AM EDT | 2025-01-17 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,319 | 0.00% |
| AMD250321C00090000 | 2024-05-20 1:20PM EDT | 2025-03-21 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMD250620C00090000 | 2024-05-23 12:00PM EDT | 2025-06-20 | 81.04 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| AMD250815C00090000 | 2024-05-21 2:48PM EDT | 2025-08-15 | 83.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMD251219C00090000 | 2024-05-23 11:20AM EDT | 2025-12-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 0.00% |
| AMD260116C00090000 | 2024-05-23 2:16PM EDT | 2026-01-16 | 82.00 | 0.00 | 0.00 | 0.00 | - | 7 | 323 | 0.00% |
| AMD260618C00090000 | 2024-05-20 1:24PM EDT | 2026-06-18 | 91.75 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| AMD261218C00090000 | 2024-05-20 3:40PM EDT | 2026-12-18 | 95.15 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00090000 | 2024-05-08 2:02PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240531P00090000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AMD240607P00090000 | 2024-05-20 11:35AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AMD240614P00090000 | 2024-05-15 9:31AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMD240621P00090000 | 2024-05-23 3:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 17,215 | 50.00% |
| AMD240719P00090000 | 2024-05-23 3:28PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 695 | 25.00% |
| AMD240816P00090000 | 2024-05-23 1:46PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 123 | 25.00% |
| AMD240920P00090000 | 2024-05-23 2:17PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 23 | 3,981 | 25.00% |
| AMD241018P00090000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 25.00% |
| AMD241115P00090000 | 2024-05-23 3:47PM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 12.50% |
| AMD241220P00090000 | 2024-05-23 2:54PM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 530 | 12.50% |
| AMD250117P00090000 | 2024-05-23 2:24PM EDT | 2025-01-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 8 | 16,631 | 12.50% |
| AMD250321P00090000 | 2024-05-23 1:44PM EDT | 2025-03-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 12.50% |
| AMD250620P00090000 | 2024-05-23 2:32PM EDT | 2025-06-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 525 | 3,523 | 12.50% |
| AMD250815P00090000 | 2024-05-23 2:00PM EDT | 2025-08-15 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 12.50% |
| AMD251219P00090000 | 2024-05-23 2:49PM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,392 | 12.50% |
| AMD260116P00090000 | 2024-05-22 9:30AM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,357 | 12.50% |
| AMD260618P00090000 | 2024-05-20 3:39PM EDT | 2026-06-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 973 | 6.25% |
| AMD261218P00090000 | 2024-05-16 2:07PM EDT | 2026-12-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 135 | 6.25% |
