La bourse ferme dans 7 h 16 min
CAC 40
8 147,25 -48,71 (-0,59 %) Euro Stoxx 50
5 054,39 -19,95 (-0,39 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0865 +0,0004 (+0,03 %) Gold future
2 422,80 -15,70 (-0,64 %) Bitcoin EUR
65 345,14 +3 736,05 (+6,06 %)
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
Avant Bourse :
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00160000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2,142 | 0 | 0.00% |
| AMD240531C00160000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 0.00% |
| AMD240607C00160000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 10.00 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| AMD240614C00160000 | 2024-05-20 3:51PM EDT | 2024-06-14 | 10.90 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| AMD240621C00160000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1,490 | 0 | 0.00% |
| AMD240628C00160000 | 2024-05-20 2:08PM EDT | 2024-06-28 | 12.78 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMD240719C00160000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| AMD240816C00160000 | 2024-05-20 3:42PM EDT | 2024-08-16 | 18.42 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMD240920C00160000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD241018C00160000 | 2024-05-20 1:41PM EDT | 2024-10-18 | 23.24 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMD241115C00160000 | 2024-05-20 3:58PM EDT | 2024-11-15 | 25.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD241220C00160000 | 2024-05-20 3:39PM EDT | 2024-12-20 | 28.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMD250117C00160000 | 2024-05-20 3:29PM EDT | 2025-01-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| AMD250321C00160000 | 2024-05-20 11:59AM EDT | 2025-03-21 | 33.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250620C00160000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 37.58 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMD250815C00160000 | 2024-05-20 10:44AM EDT | 2025-08-15 | 40.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00160000 | 2024-05-20 1:26PM EDT | 2025-12-19 | 46.82 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMD260116C00160000 | 2024-05-20 2:35PM EDT | 2026-01-16 | 46.93 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMD260618C00160000 | 2024-05-17 12:26PM EDT | 2026-06-18 | 53.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD261218C00160000 | 2024-05-20 1:48PM EDT | 2026-12-18 | 58.78 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00160000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.43 | 0.00 | 0.00 | 0.00 | - | 14,701 | 0 | 12.50% |
| AMD240531P00160000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2,307 | 0 | 6.25% |
| AMD240607P00160000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| AMD240614P00160000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 4.18 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| AMD240621P00160000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 3.13% |
| AMD240628P00160000 | 2024-05-20 3:28PM EDT | 2024-06-28 | 5.21 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| AMD240719P00160000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 6.91 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 3.13% |
| AMD240816P00160000 | 2024-05-20 3:37PM EDT | 2024-08-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| AMD240920P00160000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| AMD241018P00160000 | 2024-05-20 12:54PM EDT | 2024-10-18 | 12.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| AMD241115P00160000 | 2024-05-20 12:39PM EDT | 2024-11-15 | 14.73 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| AMD241220P00160000 | 2024-05-20 2:26PM EDT | 2024-12-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMD250117P00160000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 17.89 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| AMD250321P00160000 | 2024-05-20 11:12AM EDT | 2025-03-21 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMD250620P00160000 | 2024-05-20 3:48PM EDT | 2025-06-20 | 23.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AMD250815P00160000 | 2024-05-20 1:02PM EDT | 2025-08-15 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1,503 | 0 | 0.78% |
| AMD251219P00160000 | 2024-05-20 2:00PM EDT | 2025-12-19 | 27.95 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| AMD260116P00160000 | 2024-05-17 3:22PM EDT | 2026-01-16 | 29.05 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 0.78% |
| AMD260618P00160000 | 2024-05-20 1:57PM EDT | 2026-06-18 | 31.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMD261218P00160000 | 2024-05-20 11:56AM EDT | 2026-12-18 | 34.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
