La bourse est fermée
Dow Jones
39 831,40 +24,63 (+0,06 %) Nasdaq
16 804,74 +9,87 (+0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 254,55 +1 399,38 (+2,23 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:45PM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00130000 | 2024-05-20 3:39PM EDT | 2024-05-24 | 34.33 | 35.25 | 35.65 | -2.53 | -6.86% | 6 | 1,183 | 144.53% |
| AMD240531C00130000 | 2024-05-21 9:54AM EDT | 2024-05-31 | 34.45 | 35.35 | 35.80 | -2.52 | -6.82% | 6 | 27 | 91.21% |
| AMD240607C00130000 | 2024-05-15 2:10PM EDT | 2024-06-07 | 30.00 | 35.45 | 35.95 | 0.00 | - | 5 | 28 | 74.15% |
| AMD240614C00130000 | 2024-05-20 10:40AM EDT | 2024-06-14 | 35.85 | 35.80 | 36.35 | 0.00 | - | 5 | 80 | 69.26% |
| AMD240621C00130000 | 2024-05-21 12:16PM EDT | 2024-06-21 | 36.50 | 36.00 | 36.35 | -0.50 | -1.35% | 8 | 7,036 | 62.55% |
| AMD240628C00130000 | 2024-05-20 1:38PM EDT | 2024-06-28 | 37.90 | 36.05 | 37.20 | 0.00 | - | 5 | 27 | 61.71% |
| AMD240719C00130000 | 2024-05-20 10:37AM EDT | 2024-07-19 | 35.93 | 37.10 | 37.30 | -0.72 | -1.96% | 3 | 617 | 54.36% |
| AMD240816C00130000 | 2024-05-21 11:55AM EDT | 2024-08-16 | 38.00 | 38.60 | 38.95 | -2.08 | -5.19% | 1 | 279 | 53.86% |
| AMD240920C00130000 | 2024-05-21 12:03PM EDT | 2024-09-20 | 40.08 | 40.20 | 40.85 | -1.52 | -3.65% | 9 | 1,561 | 52.93% |
| AMD241018C00130000 | 2024-05-20 3:53PM EDT | 2024-10-18 | 42.53 | 41.60 | 42.20 | 0.00 | - | 10 | 262 | 52.64% |
| AMD241115C00130000 | 2024-05-21 10:29AM EDT | 2024-11-15 | 42.83 | 43.55 | 44.15 | -3.55 | -7.65% | 20 | 414 | 54.38% |
| AMD241220C00130000 | 2024-05-21 12:03PM EDT | 2024-12-20 | 44.77 | 45.10 | 45.50 | +0.97 | +2.21% | 4 | 194 | 53.69% |
| AMD250117C00130000 | 2024-05-21 11:13AM EDT | 2025-01-17 | 45.89 | 46.40 | 46.85 | -1.76 | -3.69% | 22 | 7,505 | 53.82% |
| AMD250321C00130000 | 2024-05-20 10:13AM EDT | 2025-03-21 | 49.90 | 49.00 | 50.20 | 0.00 | - | 1 | 96 | 54.46% |
| AMD250620C00130000 | 2024-05-21 11:46AM EDT | 2025-06-20 | 53.00 | 53.10 | 54.70 | +0.05 | +0.09% | 1 | 410 | 55.87% |
| AMD250815C00130000 | 2024-05-17 11:38AM EDT | 2025-08-15 | 56.86 | 55.35 | 56.15 | 0.00 | - | 6 | 37 | 55.51% |
| AMD251219C00130000 | 2024-05-20 11:42AM EDT | 2025-12-19 | 61.55 | 59.60 | 61.85 | 0.00 | - | 20 | 585 | 56.72% |
| AMD260116C00130000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 61.84 | 60.45 | 61.50 | 0.00 | - | 2 | 279 | 55.77% |
| AMD260618C00130000 | 2024-05-06 10:50AM EDT | 2026-06-18 | 58.40 | 65.25 | 67.10 | 0.00 | - | 1 | 9 | 56.80% |
| AMD261218C00130000 | 2024-05-17 1:44PM EDT | 2026-12-18 | 70.10 | 69.05 | 71.95 | 0.00 | - | 3 | 74 | 56.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00130000 | 2024-05-21 12:22PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 48 | 1,401 | 84.38% |
| AMD240531P00130000 | 2024-05-21 1:14PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 59 | 948 | 56.25% |
| AMD240607P00130000 | 2024-05-21 1:17PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.09 | 0.00 | - | 25 | 528 | 49.81% |
| AMD240614P00130000 | 2024-05-21 10:32AM EDT | 2024-06-14 | 0.17 | 0.14 | 0.16 | 0.00 | - | 2 | 393 | 46.00% |
| AMD240621P00130000 | 2024-05-21 1:00PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 71 | 7,326 | 42.87% |
| AMD240628P00130000 | 2024-05-21 1:27PM EDT | 2024-06-28 | 0.30 | 0.28 | 0.31 | 0.00 | - | 14 | 472 | 41.31% |
| AMD240719P00130000 | 2024-05-21 1:27PM EDT | 2024-07-19 | 0.64 | 0.63 | 0.66 | -0.02 | -3.03% | 577 | 3,543 | 38.87% |
| AMD240816P00130000 | 2024-05-21 1:29PM EDT | 2024-08-16 | 1.69 | 1.67 | 1.70 | -0.04 | -2.30% | 32 | 2,471 | 40.92% |
| AMD240920P00130000 | 2024-05-21 12:15PM EDT | 2024-09-20 | 2.66 | 2.62 | 2.66 | +0.02 | +0.76% | 77 | 7,941 | 39.84% |
| AMD241018P00130000 | 2024-05-21 1:28PM EDT | 2024-10-18 | 3.40 | 3.40 | 3.45 | 0.00 | - | 1 | 2,030 | 39.39% |
| AMD241115P00130000 | 2024-05-21 10:35AM EDT | 2024-11-15 | 4.95 | 4.75 | 4.85 | +0.20 | +4.21% | 4 | 2,072 | 41.26% |
| AMD241220P00130000 | 2024-05-21 12:50PM EDT | 2024-12-20 | 5.85 | 5.75 | 5.85 | +0.19 | +3.36% | 58 | 1,714 | 40.83% |
| AMD250117P00130000 | 2024-05-21 11:47AM EDT | 2025-01-17 | 6.75 | 6.50 | 6.65 | +0.20 | +3.05% | 55 | 11,555 | 40.63% |
| AMD250321P00130000 | 2024-05-21 1:07PM EDT | 2025-03-21 | 8.50 | 8.40 | 8.60 | +0.20 | +2.41% | 7 | 4,645 | 40.86% |
| AMD250620P00130000 | 2024-05-21 11:04AM EDT | 2025-06-20 | 10.75 | 9.90 | 11.10 | +0.13 | +1.22% | 3 | 6,248 | 40.87% |
| AMD250815P00130000 | 2024-05-09 3:47PM EDT | 2025-08-15 | 15.10 | 12.00 | 12.90 | 0.00 | - | 120 | 261 | 41.53% |
| AMD251219P00130000 | 2024-05-21 12:15PM EDT | 2025-12-19 | 14.95 | 14.60 | 15.15 | -2.79 | -15.73% | 1 | 597 | 40.29% |
| AMD260116P00130000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 15.75 | 15.10 | 16.25 | +1.25 | +8.62% | 2 | 2,733 | 41.03% |
| AMD260618P00130000 | 2024-05-16 9:41AM EDT | 2026-06-18 | 18.70 | 17.95 | 19.75 | 0.00 | - | 1 | 435 | 41.39% |
| AMD261218P00130000 | 2024-05-20 3:10PM EDT | 2026-12-18 | 20.50 | 20.55 | 21.35 | 0.00 | - | 3 | 182 | 39.09% |
