La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 480,76 +1 394,27 (+2,32 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00200000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 3,543 | 2,993 | 66.80% |
| AMD240531C00200000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.21 | +0.05 | +31.25% | 1,363 | 1,535 | 52.54% |
| AMD240607C00200000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.42 | 0.40 | 0.43 | +0.09 | +27.27% | 856 | 1,178 | 49.12% |
| AMD240614C00200000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 0.65 | 0.63 | 0.67 | +0.09 | +16.07% | 536 | 323 | 46.73% |
| AMD240621C00200000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.86 | 0.85 | 0.88 | +0.13 | +17.81% | 6,257 | 22,014 | 44.53% |
| AMD240628C00200000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 1.23 | 1.10 | 1.31 | +0.20 | +19.42% | 575 | 521 | 45.01% |
| AMD240719C00200000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.16 | 2.15 | 2.20 | +0.23 | +11.92% | 1,919 | 10,112 | 42.75% |
| AMD240816C00200000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 4.60 | 4.60 | 4.70 | +0.40 | +9.52% | 1,802 | 4,649 | 46.59% |
| AMD240920C00200000 | 2024-05-17 3:23PM EDT | 2024-09-20 | 6.65 | 6.70 | 6.85 | +0.35 | +5.56% | 427 | 6,160 | 46.48% |
| AMD241018C00200000 | 2024-05-17 3:02PM EDT | 2024-10-18 | 8.20 | 8.35 | 8.50 | +0.21 | +2.63% | 94 | 2,099 | 46.52% |
| AMD241115C00200000 | 2024-05-17 12:47PM EDT | 2024-11-15 | 10.95 | 10.80 | 11.00 | +0.15 | +1.39% | 53 | 1,394 | 48.74% |
| AMD241220C00200000 | 2024-05-17 2:35PM EDT | 2024-12-20 | 12.85 | 12.70 | 12.95 | +0.70 | +5.76% | 163 | 3,174 | 48.76% |
| AMD250117C00200000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 14.31 | 14.20 | 14.45 | +0.79 | +5.84% | 343 | 12,064 | 48.82% |
| AMD250321C00200000 | 2024-05-17 3:55PM EDT | 2025-03-21 | 17.93 | 17.60 | 18.05 | +0.93 | +5.47% | 31 | 1,351 | 49.69% |
| AMD250620C00200000 | 2024-05-17 3:53PM EDT | 2025-06-20 | 22.45 | 22.25 | 23.00 | +0.50 | +2.28% | 391 | 5,506 | 50.40% |
| AMD250815C00200000 | 2024-05-17 11:59AM EDT | 2025-08-15 | 26.05 | 23.75 | 25.25 | +1.12 | +4.49% | 40 | 274 | 50.80% |
| AMD251219C00200000 | 2024-05-17 3:44PM EDT | 2025-12-19 | 30.21 | 29.90 | 31.60 | +0.21 | +0.70% | 29 | 6,011 | 51.60% |
| AMD260116C00200000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 31.40 | 31.05 | 32.00 | +0.94 | +3.09% | 27 | 2,985 | 51.31% |
| AMD260618C00200000 | 2024-05-17 11:22AM EDT | 2026-06-18 | 37.48 | 36.65 | 38.30 | -1.28 | -3.30% | 2 | 218 | 52.17% |
| AMD261218C00200000 | 2024-05-17 2:13PM EDT | 2026-12-18 | 42.03 | 42.45 | 44.05 | -2.47 | -5.55% | 17 | 770 | 52.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00200000 | 2024-05-17 11:12AM EDT | 2024-05-24 | 33.37 | 35.25 | 35.90 | -9.03 | -21.30% | 2 | 1 | 59.77% |
| AMD240531P00200000 | 2024-05-02 1:43PM EDT | 2024-05-31 | 55.00 | 35.35 | 35.85 | 0.00 | - | 2 | 0 | 56.84% |
| AMD240607P00200000 | 2024-05-14 11:16AM EDT | 2024-06-07 | 47.70 | 35.30 | 36.00 | 0.00 | - | 36 | 0 | 50.05% |
| AMD240621P00200000 | 2024-05-17 10:52AM EDT | 2024-06-21 | 33.69 | 35.55 | 36.20 | -3.42 | -9.22% | 3 | 157 | 41.82% |
| AMD240719P00200000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 38.00 | 36.25 | 36.75 | +1.18 | +3.20% | 83 | 599 | 36.08% |
| AMD240816P00200000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 37.69 | 37.80 | 38.30 | -0.57 | -1.49% | 12 | 923 | 38.37% |
| AMD240920P00200000 | 2024-05-16 12:43PM EDT | 2024-09-20 | 37.88 | 39.10 | 39.65 | 0.00 | - | 2 | 701 | 37.63% |
| AMD241018P00200000 | 2024-05-16 11:11AM EDT | 2024-10-18 | 38.65 | 40.00 | 40.70 | 0.00 | - | 5 | 185 | 37.26% |
| AMD241115P00200000 | 2024-05-17 2:26PM EDT | 2024-11-15 | 43.00 | 41.55 | 42.30 | +0.25 | +0.58% | 11 | 208 | 38.50% |
| AMD241220P00200000 | 2024-05-16 3:36PM EDT | 2024-12-20 | 43.35 | 42.75 | 43.50 | 0.00 | - | 32 | 619 | 38.02% |
| AMD250117P00200000 | 2024-05-17 2:53PM EDT | 2025-01-17 | 44.70 | 43.30 | 44.50 | +1.30 | +3.00% | 54 | 3,429 | 37.89% |
| AMD250321P00200000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 45.67 | 45.10 | 47.35 | -8.26 | -15.32% | 1,004 | 108 | 38.96% |
| AMD250620P00200000 | 2024-05-16 1:15PM EDT | 2025-06-20 | 47.12 | 48.30 | 50.00 | -0.48 | -1.01% | 4 | 533 | 38.31% |
| AMD250815P00200000 | 2024-05-16 9:39AM EDT | 2025-08-15 | 51.37 | 49.05 | 50.35 | 0.00 | - | 1 | 48 | 36.38% |
| AMD251219P00200000 | 2024-05-08 11:41AM EDT | 2025-12-19 | 58.72 | 51.95 | 54.05 | 0.00 | - | 100 | 491 | 36.79% |
| AMD260116P00200000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 62.32 | 52.85 | 54.80 | 0.00 | - | 3 | 528 | 36.84% |
| AMD260618P00200000 | 2024-05-07 3:54PM EDT | 2026-06-18 | 60.91 | 54.40 | 57.40 | 0.00 | - | 2 | 54 | 35.71% |
| AMD261218P00200000 | 2024-05-01 2:29PM EDT | 2026-12-18 | 69.00 | 58.05 | 60.40 | 0.00 | - | 3 | 57 | 34.93% |
