La bourse ferme dans 8 h 7 min
CAC 40
8 150,82 -45,14 (-0,55 %) Euro Stoxx 50
5 054,63 -19,71 (-0,39 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0866 +0,0005 (+0,04 %) Gold future
2 417,70 -20,80 (-0,85 %) Bitcoin EUR
65 402,89 +4 021,65 (+6,55 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00135000 | 2024-05-20 2:58PM EDT | 2024-05-24 | 31.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD240531C00135000 | 2024-05-20 10:11AM EDT | 2024-05-31 | 30.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240607C00135000 | 2024-05-20 11:05AM EDT | 2024-06-07 | 31.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240614C00135000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 29.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00135000 | 2024-05-20 11:51AM EDT | 2024-06-21 | 32.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240628C00135000 | 2024-05-20 9:45AM EDT | 2024-06-28 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240719C00135000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 33.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD240816C00135000 | 2024-05-20 10:23AM EDT | 2024-08-16 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00135000 | 2024-05-20 9:36AM EDT | 2024-09-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00135000 | 2024-05-20 3:53PM EDT | 2024-10-18 | 38.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241115C00135000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 41.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241220C00135000 | 2024-05-16 2:32PM EDT | 2024-12-20 | 41.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117C00135000 | 2024-05-20 1:01PM EDT | 2025-01-17 | 45.51 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMD250321C00135000 | 2024-05-20 2:49PM EDT | 2025-03-21 | 47.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620C00135000 | 2024-05-17 10:51AM EDT | 2025-06-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00135000 | 2024-05-20 12:46PM EDT | 2025-08-15 | 54.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219C00135000 | 2024-05-20 12:36PM EDT | 2025-12-19 | 59.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260116C00135000 | 2024-05-20 10:31AM EDT | 2026-01-16 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00135000 | 2024-05-20 3:10PM EDT | 2026-06-18 | 63.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD261218C00135000 | 2024-05-17 10:47AM EDT | 2026-12-18 | 68.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00135000 | 2024-05-20 3:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| AMD240531P00135000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| AMD240607P00135000 | 2024-05-20 3:20PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AMD240614P00135000 | 2024-05-20 3:43PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| AMD240621P00135000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 12.50% |
| AMD240628P00135000 | 2024-05-20 3:50PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AMD240719P00135000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| AMD240816P00135000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| AMD240920P00135000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| AMD241018P00135000 | 2024-05-20 12:21PM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD241115P00135000 | 2024-05-20 1:47PM EDT | 2024-11-15 | 5.86 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMD241220P00135000 | 2024-05-20 3:42PM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMD250117P00135000 | 2024-05-20 2:25PM EDT | 2025-01-17 | 7.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMD250321P00135000 | 2024-05-20 10:47AM EDT | 2025-03-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMD250620P00135000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD250815P00135000 | 2024-05-09 3:18PM EDT | 2025-08-15 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD251219P00135000 | 2024-05-20 12:37PM EDT | 2025-12-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116P00135000 | 2024-05-20 3:13PM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMD260618P00135000 | 2024-05-06 3:20PM EDT | 2026-06-18 | 22.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD261218P00135000 | 2024-05-20 1:31PM EDT | 2026-12-18 | 22.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
