Marchés français ouverture 2 h 49 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 110,17 +40,49 (+0,10 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 230,04 -406,18 (-2,07 %) Bitcoin EUR
65 544,91 +4 116,73 (+6,70 %)
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:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00100000 | 2024-05-17 2:55PM EDT | 2024-05-24 | 63.60 | 66.10 | 66.85 | 0.00 | - | 3 | 53 | 221.09% |
| AMD240531C00100000 | 2024-05-17 12:27PM EDT | 2024-05-31 | 65.65 | 66.15 | 66.95 | 0.00 | - | 10 | 22 | 141.41% |
| AMD240607C00100000 | 2024-05-16 10:32AM EDT | 2024-06-07 | 64.30 | 66.25 | 66.95 | 0.00 | - | 1 | 1 | 114.06% |
| AMD240621C00100000 | 2024-05-20 12:59PM EDT | 2024-06-21 | 68.80 | 66.50 | 67.25 | +5.40 | +8.52% | 79 | 4,386 | 96.39% |
| AMD240628C00100000 | 2024-05-17 3:35PM EDT | 2024-06-28 | 67.20 | 65.95 | 67.70 | +2.20 | +3.38% | 25 | 35 | 85.79% |
| AMD240719C00100000 | 2024-05-20 10:00AM EDT | 2024-07-19 | 67.79 | 66.90 | 67.95 | +2.39 | +3.65% | 2 | 1,031 | 80.93% |
| AMD240816C00100000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 67.91 | 67.65 | 68.35 | +1.89 | +2.86% | 24 | 510 | 73.68% |
| AMD240920C00100000 | 2024-05-20 3:47PM EDT | 2024-09-20 | 68.70 | 68.25 | 69.15 | +1.22 | +1.81% | 3 | 2,156 | 68.20% |
| AMD241018C00100000 | 2024-05-20 12:35PM EDT | 2024-10-18 | 70.60 | 68.85 | 69.70 | +4.00 | +6.01% | 2 | 89 | 65.41% |
| AMD241115C00100000 | 2024-05-14 1:32PM EDT | 2024-11-15 | 56.66 | 69.65 | 70.75 | 0.00 | - | 2 | 55 | 65.23% |
| AMD241220C00100000 | 2024-05-20 2:24PM EDT | 2024-12-20 | 71.00 | 70.50 | 71.75 | -0.70 | -0.98% | 1 | 133 | 63.96% |
| AMD250117C00100000 | 2024-05-20 11:33AM EDT | 2025-01-17 | 73.00 | 71.20 | 72.35 | +3.01 | +4.30% | 5 | 10,447 | 62.83% |
| AMD250321C00100000 | 2024-05-15 11:38AM EDT | 2025-03-21 | 65.09 | 72.55 | 74.00 | 0.00 | - | 6 | 73 | 61.16% |
| AMD250620C00100000 | 2024-05-20 3:51PM EDT | 2025-06-20 | 76.00 | 75.40 | 76.45 | +2.00 | +2.70% | 12 | 907 | 61.10% |
| AMD250815C00100000 | 2024-05-20 11:11AM EDT | 2025-08-15 | 77.20 | 76.80 | 78.75 | +7.65 | +11.00% | 1 | 29 | 61.78% |
| AMD251219C00100000 | 2024-05-20 3:23PM EDT | 2025-12-19 | 80.50 | 79.80 | 81.15 | +3.40 | +4.41% | 45 | 638 | 60.33% |
| AMD260116C00100000 | 2024-05-20 10:07AM EDT | 2026-01-16 | 81.00 | 80.30 | 81.75 | +2.00 | +2.53% | 32 | 1,070 | 60.04% |
| AMD260618C00100000 | 2024-05-16 2:44PM EDT | 2026-06-18 | 82.94 | 83.60 | 85.40 | 0.00 | - | 5 | 97 | 59.83% |
| AMD261218C00100000 | 2024-05-17 3:52PM EDT | 2026-12-18 | 87.00 | 87.00 | 90.45 | 0.00 | - | 11 | 172 | 60.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00100000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 101 | 156.25% |
| AMD240531P00100000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 118 | 93.75% |
| AMD240607P00100000 | 2024-05-16 1:00PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 46 | 73.44% |
| AMD240614P00100000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.03 | 0.00 | - | 21 | 21 | 70.31% |
| AMD240621P00100000 | 2024-05-20 2:14PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 30 | 11,844 | 63.28% |
| AMD240628P00100000 | 2024-05-15 9:33AM EDT | 2024-06-28 | 0.55 | 0.00 | 0.38 | 0.00 | - | 1 | 3 | 73.54% |
| AMD240719P00100000 | 2024-05-20 11:31AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 13 | 2,210 | 52.34% |
| AMD240816P00100000 | 2024-05-20 1:32PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.22 | -0.06 | -23.08% | 24 | 627 | 50.00% |
| AMD240920P00100000 | 2024-05-20 1:25PM EDT | 2024-09-20 | 0.39 | 0.36 | 0.43 | -0.07 | -15.22% | 38 | 4,263 | 47.12% |
| AMD241018P00100000 | 2024-05-17 12:09PM EDT | 2024-10-18 | 0.58 | 0.54 | 0.61 | -0.07 | -10.77% | 16 | 569 | 45.31% |
| AMD241115P00100000 | 2024-05-20 3:54PM EDT | 2024-11-15 | 0.95 | 0.89 | 0.97 | -0.10 | -9.52% | 7 | 1,064 | 45.68% |
| AMD241220P00100000 | 2024-05-20 10:21AM EDT | 2024-12-20 | 1.30 | 1.24 | 1.33 | -0.11 | -7.80% | 12 | 2,178 | 44.78% |
| AMD250117P00100000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 1.56 | 1.56 | 1.62 | -0.16 | -9.30% | 46 | 13,542 | 44.13% |
| AMD250321P00100000 | 2024-05-20 12:35PM EDT | 2025-03-21 | 2.31 | 2.04 | 2.73 | -0.32 | -12.17% | 6 | 576 | 45.06% |
| AMD250620P00100000 | 2024-05-20 3:45PM EDT | 2025-06-20 | 3.60 | 3.50 | 3.70 | -0.20 | -5.26% | 17 | 7,549 | 43.26% |
| AMD250815P00100000 | 2024-05-20 9:59AM EDT | 2025-08-15 | 4.21 | 4.25 | 4.50 | -0.55 | -11.55% | 1 | 172 | 43.11% |
| AMD251219P00100000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 6.00 | 5.90 | 6.30 | -0.15 | -2.44% | 12 | 3,618 | 42.86% |
| AMD260116P00100000 | 2024-05-20 12:41PM EDT | 2026-01-16 | 6.20 | 6.10 | 6.50 | -0.45 | -6.77% | 2 | 1,579 | 42.35% |
| AMD260618P00100000 | 2024-05-16 12:15PM EDT | 2026-06-18 | 8.58 | 7.80 | 8.80 | 0.00 | - | 3 | 94 | 42.60% |
| AMD261218P00100000 | 2024-05-20 3:50PM EDT | 2026-12-18 | 10.25 | 9.75 | 10.70 | -0.17 | -1.63% | 4 | 231 | 41.56% |
