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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00095000 | 2024-05-16 10:28AM EDT | 2024-05-24 | 68.75 | 69.25 | 69.90 | 0.00 | - | 2 | 39 | 171.48% |
| AMD240607C00095000 | 2024-05-17 9:46AM EDT | 2024-06-07 | 71.52 | 69.45 | 70.10 | +10.27 | +16.77% | 1 | 0 | 115.33% |
| AMD240621C00095000 | 2024-05-17 2:48PM EDT | 2024-06-21 | 68.40 | 69.65 | 70.35 | +3.66 | +5.65% | 10 | 1,433 | 98.14% |
| AMD240719C00095000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 50.53 | 70.10 | 70.80 | 0.00 | - | 1 | 20 | 82.42% |
| AMD240816C00095000 | 2024-05-16 10:50AM EDT | 2024-08-16 | 72.64 | 70.65 | 71.40 | +1.65 | +2.32% | 1 | 3 | 76.05% |
| AMD240920C00095000 | 2024-05-10 11:43AM EDT | 2024-09-20 | 59.35 | 71.35 | 72.10 | 0.00 | - | 8 | 647 | 70.92% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 71.85 | 72.90 | 0.00 | - | 6 | 20 | 68.76% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 72.45 | 73.45 | 0.00 | - | 6 | 13 | 66.68% |
| AMD241220C00095000 | 2024-05-03 10:09AM EDT | 2024-12-20 | 59.53 | 73.35 | 74.20 | 0.00 | - | 1 | 57 | 65.23% |
| AMD250117C00095000 | 2024-05-16 10:00AM EDT | 2025-01-17 | 77.81 | 73.85 | 75.00 | +4.72 | +6.46% | 1 | 2,963 | 64.29% |
| AMD250321C00095000 | 2024-05-15 9:54AM EDT | 2025-03-21 | 67.20 | 75.40 | 76.65 | 0.00 | - | 1 | 27 | 63.28% |
| AMD250620C00095000 | 2024-05-16 9:36AM EDT | 2025-06-20 | 74.64 | 77.45 | 79.60 | 0.00 | - | 2 | 331 | 63.04% |
| AMD250815C00095000 | 2024-05-14 10:27AM EDT | 2025-08-15 | 67.98 | 78.95 | 80.90 | 0.00 | - | 11 | 23 | 62.73% |
| AMD251219C00095000 | 2024-05-17 10:04AM EDT | 2025-12-19 | 83.68 | 81.35 | 83.65 | +13.78 | +19.71% | 5 | 290 | 61.29% |
| AMD260116C00095000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 69.85 | 82.15 | 84.25 | 0.00 | - | 11 | 202 | 61.36% |
| AMD260618C00095000 | 2024-05-14 11:13AM EDT | 2026-06-18 | 74.95 | 84.60 | 87.20 | 0.00 | - | 4 | 48 | 59.94% |
| AMD261218C00095000 | 2024-05-16 1:07PM EDT | 2026-12-18 | 91.50 | 88.25 | 91.85 | 0.00 | - | 5 | 111 | 60.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00095000 | 2024-05-13 9:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 64 | 125.00% |
| AMD240531P00095000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 11 | 106.64% |
| AMD240607P00095000 | 2024-05-15 1:01PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 3 | 57 | 82.03% |
| AMD240614P00095000 | 2024-05-10 3:13PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 16 | 77.54% |
| AMD240621P00095000 | 2024-05-16 11:51AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 10,437 | 64.06% |
| AMD240719P00095000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 22 | 714 | 53.32% |
| AMD240816P00095000 | 2024-05-16 1:11PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.19 | 0.00 | - | 13 | 285 | 50.78% |
| AMD240920P00095000 | 2024-05-17 12:02PM EDT | 2024-09-20 | 0.34 | 0.29 | 0.37 | +0.01 | +3.03% | 6 | 5,285 | 48.63% |
| AMD241018P00095000 | 2024-05-17 11:17AM EDT | 2024-10-18 | 0.47 | 0.45 | 0.52 | -0.18 | -27.69% | 1 | 655 | 46.63% |
| AMD241115P00095000 | 2024-05-16 1:59PM EDT | 2024-11-15 | 0.79 | 0.71 | 0.83 | 0.00 | - | 2 | 413 | 46.90% |
| AMD241220P00095000 | 2024-05-16 3:35PM EDT | 2024-12-20 | 1.11 | 1.00 | 1.14 | 0.00 | - | 1 | 360 | 45.90% |
| AMD250117P00095000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 1.30 | 1.24 | 1.38 | +0.01 | +0.78% | 9 | 7,276 | 45.09% |
| AMD250321P00095000 | 2024-05-17 1:14PM EDT | 2025-03-21 | 1.90 | 1.88 | 2.11 | -0.88 | -31.65% | 1 | 551 | 44.61% |
| AMD250620P00095000 | 2024-05-17 2:54PM EDT | 2025-06-20 | 3.05 | 2.94 | 3.40 | -0.46 | -13.11% | 66 | 1,155 | 44.74% |
| AMD250815P00095000 | 2024-04-30 3:26PM EDT | 2025-08-15 | 4.85 | 3.55 | 4.70 | 0.00 | - | 2 | 12 | 46.38% |
| AMD251219P00095000 | 2024-05-13 11:39AM EDT | 2025-12-19 | 6.25 | 5.05 | 5.35 | 0.00 | - | 9 | 1,999 | 42.88% |
| AMD260116P00095000 | 2024-05-16 11:04AM EDT | 2026-01-16 | 5.60 | 5.20 | 6.45 | 0.00 | - | 1 | 428 | 44.76% |
| AMD260618P00095000 | 2024-05-16 12:15PM EDT | 2026-06-18 | 7.31 | 7.00 | 7.90 | 0.00 | - | 2 | 190 | 43.21% |
| AMD261218P00095000 | 2024-05-17 11:50AM EDT | 2026-12-18 | 9.05 | 8.70 | 9.55 | -0.70 | -7.18% | 22 | 105 | 41.91% |
