La bourse est fermée
Dow Jones
39 830,17 +23,40 (+0,06 %) Nasdaq
16 803,51 +8,63 (+0,05 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0853 -0,0008 (-0,08 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 239,18 +1 344,20 (+2,14 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:49PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00175000 | 2024-05-21 1:33PM EDT | 2024-05-24 | 0.85 | 0.87 | 0.89 | -0.46 | -35.11% | 8,773 | 20,479 | 58.01% |
| AMD240531C00175000 | 2024-05-21 1:33PM EDT | 2024-05-31 | 1.75 | 1.76 | 1.75 | -0.48 | -21.52% | 3,631 | 4,213 | 45.70% |
| AMD240607C00175000 | 2024-05-21 1:34PM EDT | 2024-06-07 | 2.79 | 2.75 | 2.79 | -0.45 | -13.89% | 696 | 2,647 | 44.43% |
| AMD240614C00175000 | 2024-05-21 1:20PM EDT | 2024-06-14 | 3.75 | 3.70 | 3.80 | -0.36 | -8.76% | 290 | 1,572 | 44.37% |
| AMD240621C00175000 | 2024-05-21 1:30PM EDT | 2024-06-21 | 4.40 | 4.35 | 4.40 | -0.40 | -8.42% | 1,791 | 16,298 | 42.62% |
| AMD240628C00175000 | 2024-05-21 12:50PM EDT | 2024-06-28 | 5.20 | 4.80 | 5.10 | -0.50 | -8.77% | 53 | 456 | 42.11% |
| AMD240719C00175000 | 2024-05-21 1:33PM EDT | 2024-07-19 | 7.20 | 7.05 | 7.15 | -0.45 | -5.88% | 585 | 4,416 | 42.03% |
| AMD240816C00175000 | 2024-05-21 1:14PM EDT | 2024-08-16 | 10.95 | 10.95 | 11.05 | -0.50 | -4.37% | 94 | 2,107 | 47.03% |
| AMD240920C00175000 | 2024-05-21 1:33PM EDT | 2024-09-20 | 13.65 | 13.55 | 13.80 | -0.70 | -4.88% | 68 | 3,742 | 47.03% |
| AMD241018C00175000 | 2024-05-21 12:13PM EDT | 2024-10-18 | 15.65 | 15.50 | 15.65 | -0.81 | -4.92% | 13 | 749 | 46.83% |
| AMD241115C00175000 | 2024-05-21 9:52AM EDT | 2024-11-15 | 18.55 | 18.50 | 18.65 | -0.62 | -3.23% | 9 | 1,138 | 49.53% |
| AMD241220C00175000 | 2024-05-21 1:31PM EDT | 2024-12-20 | 20.77 | 20.75 | 20.90 | -0.53 | -2.49% | 26 | 1,440 | 49.77% |
| AMD250117C00175000 | 2024-05-21 1:19PM EDT | 2025-01-17 | 22.15 | 22.15 | 22.55 | -0.85 | -3.70% | 22 | 5,283 | 49.88% |
| AMD250321C00175000 | 2024-05-20 3:26PM EDT | 2025-03-21 | 25.10 | 26.00 | 26.45 | -1.85 | -6.86% | 1 | 553 | 50.57% |
| AMD250620C00175000 | 2024-05-21 1:33PM EDT | 2025-06-20 | 30.80 | 30.10 | 31.10 | -0.80 | -2.53% | 1 | 1,171 | 50.82% |
| AMD250815C00175000 | 2024-05-20 12:32PM EDT | 2025-08-15 | 34.75 | 32.35 | 34.70 | 0.00 | - | 4 | 920 | 51.62% |
| AMD251219C00175000 | 2024-05-20 3:24PM EDT | 2025-12-19 | 39.93 | 38.80 | 39.40 | 0.00 | - | 1 | 768 | 52.54% |
| AMD260116C00175000 | 2024-05-20 1:55PM EDT | 2026-01-16 | 40.30 | 39.00 | 40.30 | 0.00 | - | 1 | 3,197 | 51.97% |
| AMD260618C00175000 | 2024-05-21 10:43AM EDT | 2026-06-18 | 45.55 | 44.00 | 46.45 | +0.33 | +0.73% | 2 | 104 | 52.54% |
| AMD261218C00175000 | 2024-05-20 3:59PM EDT | 2026-12-18 | 51.11 | 50.50 | 53.20 | -1.90 | -3.58% | 2 | 674 | 53.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00175000 | 2024-05-21 12:01PM EDT | 2024-05-24 | 10.85 | 10.35 | 10.40 | +1.13 | +11.63% | 248 | 1,101 | 38.87% |
| AMD240531P00175000 | 2024-05-21 12:06PM EDT | 2024-05-31 | 11.20 | 11.15 | 11.45 | +0.67 | +6.36% | 123 | 407 | 39.99% |
| AMD240607P00175000 | 2024-05-21 10:43AM EDT | 2024-06-07 | 13.00 | 12.10 | 12.50 | +1.50 | +13.04% | 3 | 182 | 40.58% |
| AMD240614P00175000 | 2024-05-21 10:33AM EDT | 2024-06-14 | 13.55 | 12.80 | 12.85 | +2.05 | +17.83% | 3 | 132 | 36.87% |
| AMD240621P00175000 | 2024-05-21 12:12PM EDT | 2024-06-21 | 13.38 | 13.20 | 13.35 | +0.55 | +4.29% | 109 | 11,863 | 35.56% |
| AMD240628P00175000 | 2024-05-21 11:48AM EDT | 2024-06-28 | 14.40 | 13.65 | 14.05 | +1.41 | +10.85% | 2 | 25 | 35.88% |
| AMD240719P00175000 | 2024-05-21 11:42AM EDT | 2024-07-19 | 16.00 | 15.40 | 15.55 | +0.79 | +5.19% | 34 | 1,303 | 35.02% |
| AMD240816P00175000 | 2024-05-21 12:19PM EDT | 2024-08-16 | 18.20 | 18.40 | 18.75 | +0.30 | +1.68% | 119 | 952 | 39.23% |
| AMD240920P00175000 | 2024-05-21 11:28AM EDT | 2024-09-20 | 20.70 | 20.20 | 20.35 | +0.85 | +4.28% | 46 | 2,638 | 37.45% |
| AMD241018P00175000 | 2024-05-21 11:58AM EDT | 2024-10-18 | 22.10 | 21.70 | 21.70 | +0.90 | +4.25% | 91 | 876 | 37.03% |
| AMD241115P00175000 | 2024-05-21 12:33PM EDT | 2024-11-15 | 23.80 | 23.80 | 23.95 | +0.47 | +2.01% | 42 | 5,292 | 38.93% |
| AMD241220P00175000 | 2024-05-20 3:24PM EDT | 2024-12-20 | 24.85 | 25.25 | 25.45 | 0.00 | - | 9 | 383 | 38.59% |
| AMD250117P00175000 | 2024-05-20 1:41PM EDT | 2025-01-17 | 25.80 | 26.05 | 26.40 | 0.00 | - | 100 | 2,395 | 38.07% |
| AMD250321P00175000 | 2024-05-17 2:50PM EDT | 2025-03-21 | 29.15 | 28.50 | 29.45 | -0.80 | -2.67% | 5 | 397 | 38.99% |
| AMD250620P00175000 | 2024-05-20 10:39AM EDT | 2025-06-20 | 31.90 | 31.75 | 32.90 | 0.00 | - | 9 | 771 | 39.26% |
| AMD250815P00175000 | 2024-05-20 9:50AM EDT | 2025-08-15 | 32.70 | 32.30 | 34.25 | 0.00 | - | 6 | 281 | 38.60% |
| AMD251219P00175000 | 2024-05-17 10:46AM EDT | 2025-12-19 | 35.90 | 36.35 | 37.00 | 0.00 | - | 6 | 857 | 37.48% |
| AMD260116P00175000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 37.25 | 36.85 | 38.15 | +1.02 | +2.82% | 2 | 1,705 | 37.97% |
| AMD260618P00175000 | 2024-05-14 2:56PM EDT | 2026-06-18 | 40.50 | 39.50 | 41.75 | -4.30 | -9.60% | 5 | 80 | 37.77% |
| AMD261218P00175000 | 2024-05-20 11:25AM EDT | 2026-12-18 | 42.90 | 42.65 | 43.90 | 0.00 | - | 1 | 334 | 35.97% |
