La bourse est fermée
Dow Jones
39 854,30 +296,19 (+0,75 %) Nasdaq
16 739,28 +228,10 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 670,32 +4 125,14 (+7,30 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:28PM EDT. Marché ouvert.
Prix d’exercice:180.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00180000 | 2024-05-15 3:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,189 | 11,665 | 51.56% |
| AMD240524C00180000 | 2024-05-15 3:06PM EDT | 2024-05-24 | 0.29 | 0.29 | 0.30 | +0.16 | +123.08% | 1,569 | 3,454 | 46.34% |
| AMD240531C00180000 | 2024-05-15 3:08PM EDT | 2024-05-31 | 0.62 | 0.60 | 0.62 | +0.32 | +106.67% | 717 | 1,541 | 41.99% |
| AMD240607C00180000 | 2024-05-15 3:05PM EDT | 2024-06-07 | 1.09 | 1.09 | 1.12 | +0.55 | +101.85% | 2,560 | 1,045 | 41.64% |
| AMD240614C00180000 | 2024-05-15 2:52PM EDT | 2024-06-14 | 1.62 | 1.60 | 1.66 | +0.74 | +84.09% | 186 | 630 | 41.55% |
| AMD240621C00180000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 2.02 | 2.03 | 2.06 | +0.88 | +75.86% | 1,612 | 21,429 | 40.50% |
| AMD240628C00180000 | 2024-05-15 3:09PM EDT | 2024-06-28 | 2.56 | 2.22 | 2.60 | +1.02 | +66.23% | 74 | 183 | 40.64% |
| AMD240719C00180000 | 2024-05-15 3:12PM EDT | 2024-07-19 | 4.07 | 4.05 | 4.10 | +1.41 | +53.01% | 1,632 | 14,254 | 40.66% |
| AMD240816C00180000 | 2024-05-15 2:59PM EDT | 2024-08-16 | 7.07 | 6.95 | 7.10 | +1.92 | +37.28% | 120 | 1,927 | 44.73% |
| AMD240920C00180000 | 2024-05-15 3:10PM EDT | 2024-09-20 | 9.49 | 9.40 | 9.50 | +2.24 | +31.07% | 293 | 3,297 | 45.00% |
| AMD241018C00180000 | 2024-05-15 2:06PM EDT | 2024-10-18 | 11.25 | 11.15 | 11.30 | +2.52 | +28.87% | 176 | 1,325 | 45.30% |
| AMD241115C00180000 | 2024-05-15 3:03PM EDT | 2024-11-15 | 13.75 | 13.75 | 13.85 | +2.60 | +23.32% | 242 | 898 | 47.52% |
| AMD241220C00180000 | 2024-05-15 2:29PM EDT | 2024-12-20 | 15.79 | 15.75 | 15.95 | +2.79 | +21.46% | 44 | 1,944 | 47.90% |
| AMD250117C00180000 | 2024-05-15 3:04PM EDT | 2025-01-17 | 17.35 | 17.30 | 17.45 | +2.90 | +20.07% | 415 | 10,862 | 48.00% |
| AMD250321C00180000 | 2024-05-15 2:29PM EDT | 2025-03-21 | 20.78 | 20.80 | 20.95 | +3.36 | +19.29% | 17 | 894 | 48.86% |
| AMD250620C00180000 | 2024-05-15 2:58PM EDT | 2025-06-20 | 25.30 | 25.30 | 25.55 | +4.40 | +21.05% | 51 | 4,539 | 49.87% |
| AMD250815C00180000 | 2024-05-15 11:02AM EDT | 2025-08-15 | 27.25 | 27.80 | 28.15 | +4.75 | +21.11% | 30 | 417 | 50.13% |
| AMD251219C00180000 | 2024-05-15 11:24AM EDT | 2025-12-19 | 32.06 | 33.05 | 33.30 | +2.46 | +8.31% | 3 | 2,085 | 50.90% |
| AMD260116C00180000 | 2024-05-15 12:17PM EDT | 2026-01-16 | 32.80 | 34.10 | 34.45 | +2.45 | +8.07% | 52 | 5,486 | 51.07% |
| AMD260618C00180000 | 2024-05-13 3:07PM EDT | 2026-06-18 | 35.50 | 39.60 | 40.05 | 0.00 | - | 2 | 663 | 51.81% |
| AMD261218C00180000 | 2024-05-15 10:01AM EDT | 2026-12-18 | 43.48 | 45.25 | 45.85 | +2.48 | +6.05% | 9 | 462 | 52.31% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00180000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 20.98 | 20.80 | 21.05 | -6.17 | -22.73% | 762 | 95 | 70.70% |
| AMD240524P00180000 | 2024-05-15 2:00PM EDT | 2024-05-24 | 21.25 | 20.90 | 21.15 | -8.13 | -27.67% | 1 | 0 | 47.56% |
| AMD240531P00180000 | 2024-05-15 3:02PM EDT | 2024-05-31 | 21.39 | 21.05 | 21.40 | -6.11 | -22.22% | 3 | 44 | 41.50% |
| AMD240607P00180000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 23.50 | 21.50 | 21.70 | -4.10 | -14.86% | 6 | 76 | 38.97% |
| AMD240614P00180000 | 2024-05-15 12:02PM EDT | 2024-06-14 | 23.82 | 21.75 | 22.00 | -3.73 | -13.54% | 8 | 6 | 37.33% |
| AMD240621P00180000 | 2024-05-15 2:36PM EDT | 2024-06-21 | 22.40 | 22.10 | 22.35 | -6.00 | -21.13% | 46 | 11,118 | 36.62% |
| AMD240719P00180000 | 2024-05-15 2:10PM EDT | 2024-07-19 | 23.34 | 23.40 | 23.65 | -5.81 | -19.93% | 58 | 2,641 | 34.77% |
| AMD240816P00180000 | 2024-05-15 1:08PM EDT | 2024-08-16 | 25.85 | 25.40 | 25.85 | -5.60 | -17.81% | 18 | 1,141 | 37.55% |
| AMD240920P00180000 | 2024-05-15 2:53PM EDT | 2024-09-20 | 27.37 | 27.20 | 27.55 | -5.14 | -15.81% | 2 | 4,034 | 37.15% |
| AMD241018P00180000 | 2024-05-14 10:30AM EDT | 2024-10-18 | 32.82 | 28.20 | 28.85 | 0.00 | - | 10 | 566 | 37.08% |
| AMD241115P00180000 | 2024-05-15 1:59PM EDT | 2024-11-15 | 30.30 | 30.05 | 30.60 | -3.30 | -9.82% | 2 | 502 | 38.27% |
| AMD241220P00180000 | 2024-05-15 3:12PM EDT | 2024-12-20 | 31.61 | 31.50 | 31.90 | -3.60 | -10.22% | 78 | 838 | 37.85% |
| AMD250117P00180000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 32.49 | 32.35 | 32.70 | -4.26 | -11.59% | 64 | 8,352 | 37.23% |
| AMD250321P00180000 | 2024-05-15 10:42AM EDT | 2025-03-21 | 35.03 | 34.50 | 34.95 | -2.45 | -6.54% | 4 | 967 | 37.18% |
| AMD250620P00180000 | 2024-05-15 2:04PM EDT | 2025-06-20 | 37.31 | 37.30 | 37.65 | -3.84 | -9.33% | 1 | 670 | 36.81% |
| AMD250815P00180000 | 2024-05-08 2:54PM EDT | 2025-08-15 | 42.15 | 38.35 | 39.05 | 0.00 | - | 1 | 135 | 36.47% |
| AMD251219P00180000 | 2024-04-25 3:14PM EDT | 2025-12-19 | 43.24 | 41.50 | 42.25 | -2.51 | -5.49% | 1 | 70 | 36.29% |
| AMD260116P00180000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 47.15 | 42.10 | 42.60 | 0.00 | - | 12 | 456 | 35.88% |
| AMD260618P00180000 | 2024-05-14 2:56PM EDT | 2026-06-18 | 48.05 | 44.75 | 45.80 | 0.00 | - | 23 | 53 | 35.58% |
| AMD261218P00180000 | 2024-05-06 3:19PM EDT | 2026-12-18 | 50.63 | 47.75 | 48.95 | 0.00 | - | 3 | 202 | 35.05% |
