Marchés français ouverture 3 h 12 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0857 -0,0002 (-0,02 %) HANG SENG
19 240,89 +20,27 (+0,11 %) Bitcoin EUR
64 427,87 -1 283,67 (-1,95 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00150000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 14.95 | 14.80 | 15.15 | -1.65 | -9.94% | 163 | 2,603 | 70.12% |
| AMD240531C00150000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 15.45 | 15.20 | 15.50 | -1.66 | -9.70% | 194 | 1,451 | 49.90% |
| AMD240607C00150000 | 2024-05-21 3:50PM EDT | 2024-06-07 | 16.20 | 15.80 | 16.20 | -1.45 | -8.22% | 49 | 1,077 | 46.95% |
| AMD240614C00150000 | 2024-05-21 2:28PM EDT | 2024-06-14 | 16.60 | 16.70 | 17.10 | -3.30 | -16.58% | 5 | 523 | 47.49% |
| AMD240621C00150000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 17.60 | 17.05 | 17.45 | -1.39 | -7.32% | 203 | 11,618 | 44.31% |
| AMD240628C00150000 | 2024-05-21 11:50AM EDT | 2024-06-28 | 17.50 | 17.40 | 18.20 | -1.50 | -7.89% | 181 | 668 | 44.71% |
| AMD240719C00150000 | 2024-05-21 3:29PM EDT | 2024-07-19 | 19.52 | 19.45 | 20.05 | -1.51 | -7.18% | 125 | 8,509 | 44.59% |
| AMD240816C00150000 | 2024-05-21 3:29PM EDT | 2024-08-16 | 22.76 | 22.75 | 23.15 | -1.59 | -6.53% | 21 | 1,771 | 48.01% |
| AMD240920C00150000 | 2024-05-21 2:44PM EDT | 2024-09-20 | 25.20 | 25.40 | 25.70 | -2.73 | -9.77% | 8 | 1,953 | 48.12% |
| AMD241018C00150000 | 2024-05-21 3:59PM EDT | 2024-10-18 | 27.40 | 27.15 | 27.55 | -1.38 | -4.79% | 4 | 1,115 | 48.29% |
| AMD241115C00150000 | 2024-05-21 10:46AM EDT | 2024-11-15 | 30.10 | 29.75 | 30.15 | -1.15 | -3.68% | 4 | 1,081 | 50.11% |
| AMD241220C00150000 | 2024-05-21 2:02PM EDT | 2024-12-20 | 32.25 | 31.85 | 32.20 | -2.46 | -7.09% | 42 | 1,400 | 50.36% |
| AMD250117C00150000 | 2024-05-21 3:44PM EDT | 2025-01-17 | 33.55 | 33.35 | 33.70 | -1.22 | -3.51% | 29 | 9,997 | 50.43% |
| AMD250321C00150000 | 2024-05-21 11:40AM EDT | 2025-03-21 | 37.17 | 36.60 | 38.30 | -1.08 | -2.82% | 18 | 883 | 52.09% |
| AMD250620C00150000 | 2024-05-21 2:27PM EDT | 2025-06-20 | 41.50 | 41.05 | 41.85 | -1.45 | -3.38% | 4 | 4,846 | 52.14% |
| AMD250815C00150000 | 2024-05-17 11:23AM EDT | 2025-08-15 | 46.25 | 43.50 | 44.75 | 0.00 | - | 6 | 164 | 52.84% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMD251219C00150000 | 2024-05-20 1:41PM EDT | 2025-12-19 | 50.60 | 48.90 | 50.60 | 0.00 | - | 3 | 610 | 54.30% |
| AMD260116C00150000 | 2024-05-21 1:59PM EDT | 2026-01-16 | 50.80 | 49.85 | 50.90 | -0.90 | -1.74% | 4 | 1,315 | 53.86% |
| AMD260618C00150000 | 2024-05-21 12:09PM EDT | 2026-06-18 | 56.10 | 53.95 | 56.40 | +0.10 | +0.18% | 2 | 2,546 | 53.84% |
| AMD261218C00150000 | 2024-05-21 3:56PM EDT | 2026-12-18 | 61.27 | 59.35 | 62.00 | -1.73 | -2.75% | 85 | 296 | 54.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00150000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.19 | 0.00 | - | 3,763 | 5,775 | 62.11% |
| AMD240531P00150000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.51 | 0.50 | 0.52 | -0.01 | -1.92% | 1,936 | 3,829 | 43.51% |
| AMD240607P00150000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 1.03 | 0.94 | 1.10 | +0.05 | +5.10% | 962 | 3,148 | 41.72% |
| AMD240614P00150000 | 2024-05-21 3:37PM EDT | 2024-06-14 | 1.57 | 1.44 | 1.68 | +0.07 | +4.67% | 152 | 1,122 | 40.83% |
| AMD240621P00150000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 1.92 | 1.83 | 2.00 | +0.09 | +4.92% | 1,698 | 14,145 | 38.48% |
| AMD240628P00150000 | 2024-05-21 3:23PM EDT | 2024-06-28 | 2.43 | 2.29 | 2.53 | +0.18 | +8.00% | 89 | 305 | 38.34% |
| AMD240719P00150000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 3.67 | 3.65 | 3.75 | +0.17 | +4.86% | 753 | 9,175 | 36.91% |
| AMD240816P00150000 | 2024-05-21 3:38PM EDT | 2024-08-16 | 6.30 | 6.25 | 6.35 | +0.25 | +4.13% | 92 | 5,141 | 40.30% |
| AMD240920P00150000 | 2024-05-21 3:05PM EDT | 2024-09-20 | 8.13 | 7.95 | 8.20 | +0.33 | +4.23% | 30 | 8,238 | 39.68% |
| AMD241018P00150000 | 2024-05-21 3:20PM EDT | 2024-10-18 | 9.35 | 9.25 | 9.40 | +0.25 | +2.75% | 58 | 3,373 | 39.03% |
| AMD241115P00150000 | 2024-05-21 3:42PM EDT | 2024-11-15 | 11.25 | 11.20 | 11.40 | +0.35 | +3.21% | 8 | 1,761 | 40.73% |
| AMD241220P00150000 | 2024-05-21 1:28PM EDT | 2024-12-20 | 12.49 | 12.55 | 12.75 | +0.74 | +6.30% | 4 | 1,863 | 40.23% |
| AMD250117P00150000 | 2024-05-21 1:22PM EDT | 2025-01-17 | 13.50 | 13.50 | 13.70 | +0.25 | +1.89% | 17 | 7,858 | 39.80% |
| AMD250321P00150000 | 2024-05-17 11:07AM EDT | 2025-03-21 | 15.99 | 15.90 | 16.50 | +0.49 | +3.16% | 1 | 2,160 | 40.59% |
| AMD250620P00150000 | 2024-05-20 3:35PM EDT | 2025-06-20 | 18.85 | 18.00 | 19.65 | +0.55 | +3.01% | 4 | 6,008 | 40.67% |
| AMD250815P00150000 | 2024-05-21 12:49PM EDT | 2025-08-15 | 20.20 | 20.25 | 21.75 | -0.05 | -0.25% | 21 | 66 | 41.22% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| AMD251219P00150000 | 2024-05-20 3:55PM EDT | 2025-12-19 | 23.20 | 23.10 | 24.40 | 0.00 | - | 11 | 4,166 | 39.98% |
| AMD260116P00150000 | 2024-05-21 11:44AM EDT | 2026-01-16 | 24.00 | 23.65 | 24.65 | +0.50 | +2.13% | 6 | 2,451 | 39.37% |
| AMD260618P00150000 | 2024-05-21 12:47PM EDT | 2026-06-18 | 26.67 | 26.45 | 27.55 | -3.63 | -11.98% | 124 | 100 | 38.55% |
| AMD261218P00150000 | 2024-05-20 3:24PM EDT | 2026-12-18 | 29.63 | 29.55 | 30.50 | 0.00 | - | 1 | 109 | 37.70% |
