Marchés français ouverture 4 h 38 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 745,96 -200,97 (-0,52 %) EUR/USD
1,0864 +0,0005 (+0,04 %) HANG SENG
19 325,36 +104,74 (+0,54 %) Bitcoin EUR
64 696,96 -622,92 (-0,95 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00125000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 39.27 | 39.40 | 40.00 | 0.00 | - | 37 | 51 | 125.00% |
| AMD240531C00125000 | 2024-05-21 11:44AM EDT | 2024-05-31 | 39.80 | 39.50 | 40.30 | -1.60 | -3.86% | 1 | 34 | 88.28% |
| AMD240607C00125000 | 2024-05-21 12:09PM EDT | 2024-06-07 | 40.34 | 39.65 | 40.55 | +0.65 | +1.64% | 31 | 67 | 75.64% |
| AMD240614C00125000 | 2024-05-15 1:50PM EDT | 2024-06-14 | 40.45 | 39.85 | 40.55 | +5.81 | +16.77% | 1 | 25 | 66.31% |
| AMD240621C00125000 | 2024-05-21 12:41PM EDT | 2024-06-21 | 41.00 | 40.10 | 41.00 | -0.70 | -1.68% | 1 | 6,174 | 65.16% |
| AMD240628C00125000 | 2024-05-17 3:21PM EDT | 2024-06-28 | 40.11 | 39.70 | 42.30 | 0.00 | - | 2 | 5 | 65.19% |
| AMD240719C00125000 | 2024-05-21 10:15AM EDT | 2024-07-19 | 40.57 | 40.75 | 41.60 | -2.43 | -5.65% | 2 | 487 | 54.05% |
| AMD240816C00125000 | 2024-05-21 3:29PM EDT | 2024-08-16 | 42.27 | 42.40 | 42.85 | -1.66 | -3.78% | 2 | 93 | 54.55% |
| AMD240920C00125000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 45.45 | 43.80 | 44.30 | 0.00 | - | 18 | 950 | 52.99% |
| AMD241018C00125000 | 2024-05-16 1:20PM EDT | 2024-10-18 | 46.73 | 44.40 | 46.30 | 0.00 | - | 6 | 98 | 52.95% |
| AMD241115C00125000 | 2024-05-16 2:09PM EDT | 2024-11-15 | 46.90 | 45.80 | 47.75 | 0.00 | - | 3 | 60 | 53.50% |
| AMD241220C00125000 | 2024-05-20 11:56AM EDT | 2024-12-20 | 49.95 | 48.10 | 49.45 | 0.00 | - | 10 | 178 | 54.85% |
| AMD250117C00125000 | 2024-05-20 1:49PM EDT | 2025-01-17 | 51.10 | 48.65 | 49.90 | 0.00 | - | 12 | 4,913 | 52.92% |
| AMD250321C00125000 | 2024-05-16 10:33AM EDT | 2025-03-21 | 52.40 | 51.10 | 54.50 | 0.00 | - | 4 | 54 | 55.38% |
| AMD250620C00125000 | 2024-05-21 12:56PM EDT | 2025-06-20 | 56.75 | 55.80 | 56.40 | -0.64 | -1.12% | 1 | 724 | 55.13% |
| AMD250815C00125000 | 2024-04-30 12:23PM EDT | 2025-08-15 | 58.40 | 57.40 | 60.00 | +1.90 | +3.36% | 3 | 17 | 56.35% |
| AMD251219C00125000 | 2024-05-20 11:36AM EDT | 2025-12-19 | 64.50 | 62.00 | 64.35 | 0.00 | - | 5 | 461 | 56.97% |
| AMD260116C00125000 | 2024-05-20 1:27PM EDT | 2026-01-16 | 65.16 | 62.80 | 64.85 | 0.00 | - | 2 | 779 | 56.65% |
| AMD260618C00125000 | 2024-05-06 2:45PM EDT | 2026-06-18 | 59.65 | 66.35 | 69.35 | 0.00 | - | 1 | 39 | 56.21% |
| AMD261218C00125000 | 2024-05-20 11:52AM EDT | 2026-12-18 | 74.32 | 71.40 | 74.35 | 0.00 | - | 4 | 80 | 56.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00125000 | 2024-05-21 10:12AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,459 | 100.00% |
| AMD240531P00125000 | 2024-05-21 3:37PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 909 | 61.72% |
| AMD240607P00125000 | 2024-05-21 3:34PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 3 | 1,001 | 53.91% |
| AMD240614P00125000 | 2024-05-21 3:31PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 16 | 337 | 50.39% |
| AMD240621P00125000 | 2024-05-21 3:44PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 103 | 12,059 | 46.48% |
| AMD240628P00125000 | 2024-05-21 2:42PM EDT | 2024-06-28 | 0.18 | 0.12 | 0.24 | -0.01 | -5.26% | 17 | 136 | 45.31% |
| AMD240719P00125000 | 2024-05-21 3:29PM EDT | 2024-07-19 | 0.44 | 0.42 | 0.45 | 0.00 | - | 67 | 7,204 | 40.77% |
| AMD240816P00125000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 1.19 | 1.19 | 1.23 | +0.02 | +1.71% | 690 | 5,220 | 42.14% |
| AMD240920P00125000 | 2024-05-21 11:32AM EDT | 2024-09-20 | 1.96 | 1.95 | 2.02 | +0.04 | +2.08% | 13 | 3,955 | 40.82% |
| AMD241018P00125000 | 2024-05-21 2:17PM EDT | 2024-10-18 | 2.62 | 2.55 | 2.69 | +0.12 | +4.80% | 48 | 4,618 | 40.25% |
| AMD241115P00125000 | 2024-05-21 1:13PM EDT | 2024-11-15 | 3.70 | 3.75 | 3.90 | 0.00 | - | 1 | 1,193 | 41.99% |
| AMD241220P00125000 | 2024-05-21 1:40PM EDT | 2024-12-20 | 4.70 | 4.65 | 4.80 | +0.15 | +3.30% | 51 | 2,025 | 41.52% |
| AMD250117P00125000 | 2024-05-21 2:58PM EDT | 2025-01-17 | 5.45 | 5.30 | 5.45 | +0.27 | +5.21% | 4 | 9,567 | 41.07% |
| AMD250321P00125000 | 2024-05-16 3:15PM EDT | 2025-03-21 | 7.30 | 7.00 | 7.65 | 0.00 | - | 8 | 1,901 | 42.31% |
| AMD250620P00125000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 9.20 | 9.20 | 9.95 | 0.00 | - | 10 | 3,501 | 42.06% |
| AMD250815P00125000 | 2024-05-15 10:50AM EDT | 2025-08-15 | 11.73 | 10.40 | 11.00 | 0.00 | - | 1 | 1,001 | 41.41% |
| AMD251219P00125000 | 2024-05-21 3:37PM EDT | 2025-12-19 | 13.10 | 12.85 | 14.40 | +0.35 | +2.75% | 2 | 498 | 42.30% |
| AMD260116P00125000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 13.90 | 13.30 | 14.25 | +0.80 | +6.11% | 2 | 1,731 | 41.07% |
| AMD260618P00125000 | 2024-05-09 2:25PM EDT | 2026-06-18 | 18.57 | 16.00 | 16.90 | 0.00 | - | 20 | 456 | 40.48% |
| AMD261218P00125000 | 2024-05-20 2:54PM EDT | 2026-12-18 | 18.50 | 18.45 | 19.30 | 0.00 | - | 1 | 201 | 39.36% |
