La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 098,73 +240,16 (+0,38 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00140000 | 2024-05-21 2:56PM EDT | 2024-05-24 | 24.43 | 24.40 | 25.10 | -2.27 | -8.50% | 23 | 3,844 | 75.78% |
| AMD240531C00140000 | 2024-05-21 12:18PM EDT | 2024-05-31 | 26.00 | 24.65 | 25.40 | -0.55 | -2.07% | 2 | 981 | 58.64% |
| AMD240607C00140000 | 2024-05-21 2:56PM EDT | 2024-06-07 | 24.98 | 24.95 | 25.55 | -3.27 | -11.58% | 3 | 772 | 51.07% |
| AMD240614C00140000 | 2024-05-21 2:35PM EDT | 2024-06-14 | 25.60 | 25.50 | 26.10 | -3.40 | -11.72% | 7 | 1,459 | 51.51% |
| AMD240621C00140000 | 2024-05-21 2:43PM EDT | 2024-06-21 | 25.79 | 25.80 | 26.15 | -1.94 | -7.00% | 18 | 6,972 | 49.34% |
| AMD240628C00140000 | 2024-05-21 1:46PM EDT | 2024-06-28 | 26.65 | 25.80 | 26.55 | -1.45 | -5.16% | 3 | 197 | 48.29% |
| AMD240719C00140000 | 2024-05-21 2:23PM EDT | 2024-07-19 | 27.79 | 27.30 | 27.75 | -1.51 | -5.15% | 34 | 967 | 46.55% |
| AMD240816C00140000 | 2024-05-21 2:13PM EDT | 2024-08-16 | 30.20 | 29.90 | 30.25 | -1.70 | -5.33% | 22 | 2,583 | 49.68% |
| AMD240920C00140000 | 2024-05-21 1:12PM EDT | 2024-09-20 | 32.70 | 31.85 | 32.50 | -1.07 | -3.17% | 15 | 4,758 | 49.79% |
| AMD241018C00140000 | 2024-05-20 3:35PM EDT | 2024-10-18 | 35.42 | 33.15 | 34.00 | 0.00 | - | 6 | 147 | 49.43% |
| AMD241115C00140000 | 2024-05-17 3:49PM EDT | 2024-11-15 | 36.20 | 35.45 | 36.40 | 0.00 | - | 6 | 104 | 50.57% |
| AMD241220C00140000 | 2024-05-21 9:44AM EDT | 2024-12-20 | 36.85 | 37.70 | 38.40 | -2.65 | -6.71% | 2 | 334 | 51.38% |
| AMD250117C00140000 | 2024-05-21 1:27PM EDT | 2025-01-17 | 40.08 | 39.25 | 39.60 | -0.82 | -2.00% | 5 | 5,330 | 51.40% |
| AMD250321C00140000 | 2024-05-20 12:24PM EDT | 2025-03-21 | 44.40 | 42.20 | 43.35 | 0.00 | - | 1 | 187 | 52.41% |
| AMD250620C00140000 | 2024-05-21 11:24AM EDT | 2025-06-20 | 47.00 | 46.05 | 47.60 | -1.35 | -2.79% | 4 | 2,386 | 52.96% |
| AMD250815C00140000 | 2024-05-16 11:02AM EDT | 2025-08-15 | 50.05 | 48.20 | 49.95 | 0.00 | - | 4 | 36 | 53.19% |
| AMD251219C00140000 | 2024-05-21 11:19AM EDT | 2025-12-19 | 54.24 | 53.70 | 54.85 | -1.64 | -2.93% | 6 | 1,445 | 54.45% |
| AMD260116C00140000 | 2024-05-21 2:14PM EDT | 2026-01-16 | 55.13 | 54.55 | 57.20 | -1.75 | -3.08% | 9 | 2,487 | 55.42% |
| AMD260618C00140000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 48.53 | 58.50 | 62.35 | 0.00 | - | 8 | 104 | 55.24% |
| AMD261218C00140000 | 2024-05-17 2:51PM EDT | 2026-12-18 | 65.85 | 65.40 | 66.85 | 0.00 | - | 10 | 115 | 56.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00140000 | 2024-05-21 3:49PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 102 | 2,022 | 63.67% |
| AMD240531P00140000 | 2024-05-21 3:44PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 126 | 2,301 | 47.07% |
| AMD240607P00140000 | 2024-05-21 3:25PM EDT | 2024-06-07 | 0.26 | 0.24 | 0.27 | 0.00 | - | 72 | 1,369 | 43.16% |
| AMD240614P00140000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 0.46 | 0.43 | 0.47 | 0.00 | - | 260 | 718 | 41.11% |
| AMD240621P00140000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 0.62 | 0.61 | 0.69 | +0.02 | +3.33% | 702 | 12,134 | 39.80% |
| AMD240628P00140000 | 2024-05-21 3:56PM EDT | 2024-06-28 | 0.85 | 0.78 | 0.89 | +0.02 | +2.41% | 96 | 340 | 38.53% |
| AMD240719P00140000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 1.62 | 1.53 | 1.67 | +0.03 | +1.89% | 149 | 7,395 | 37.38% |
| AMD240816P00140000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 3.46 | 3.40 | 3.50 | +0.11 | +3.28% | 988 | 9,002 | 40.42% |
| AMD240920P00140000 | 2024-05-21 3:42PM EDT | 2024-09-20 | 4.87 | 4.65 | 4.95 | +0.17 | +3.62% | 48 | 9,536 | 39.72% |
| AMD241018P00140000 | 2024-05-21 12:18PM EDT | 2024-10-18 | 5.90 | 5.80 | 6.00 | +0.24 | +4.24% | 17 | 4,277 | 39.25% |
| AMD241115P00140000 | 2024-05-21 2:43PM EDT | 2024-11-15 | 7.60 | 7.55 | 7.75 | +0.25 | +3.40% | 16 | 1,699 | 41.04% |
| AMD241220P00140000 | 2024-05-21 3:14PM EDT | 2024-12-20 | 8.87 | 8.80 | 8.95 | +0.22 | +2.54% | 93 | 2,005 | 40.57% |
| AMD250117P00140000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 9.70 | 9.60 | 9.95 | +0.15 | +1.57% | 3,190 | 8,768 | 40.49% |
| AMD250321P00140000 | 2024-05-20 12:20PM EDT | 2025-03-21 | 11.45 | 11.80 | 12.10 | 0.00 | - | 15 | 5,027 | 40.46% |
| AMD250620P00140000 | 2024-05-21 10:27AM EDT | 2025-06-20 | 14.65 | 14.35 | 14.80 | +0.55 | +3.90% | 1 | 2,531 | 40.26% |
| AMD250815P00140000 | 2024-05-20 9:43AM EDT | 2025-08-15 | 15.38 | 15.85 | 17.25 | 0.00 | - | 1 | 74 | 41.67% |
| AMD251219P00140000 | 2024-05-20 2:02PM EDT | 2025-12-19 | 18.70 | 18.60 | 20.25 | 0.00 | - | 9 | 447 | 41.14% |
| AMD260116P00140000 | 2024-05-21 11:23AM EDT | 2026-01-16 | 19.66 | 19.15 | 20.00 | +0.27 | +1.39% | 6 | 5,665 | 39.83% |
| AMD260618P00140000 | 2024-05-16 1:06PM EDT | 2026-06-18 | 22.27 | 22.15 | 22.90 | 0.00 | - | 167 | 191 | 39.20% |
| AMD261218P00140000 | 2024-05-21 12:47PM EDT | 2026-12-18 | 25.02 | 24.80 | 27.15 | -0.34 | -1.34% | 124 | 507 | 39.93% |
