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
61 459,30 +1 272,35 (+2,11 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00290000 | 2024-05-16 12:52PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.00 | 0.00 | - | 12 | 735 | 56.25% |
| AMD240719C00290000 | 2024-05-17 1:09PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 114 | 896 | 54.00% |
| AMD240816C00290000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 0.24 | 0.23 | 0.28 | -0.04 | -14.29% | 6 | 176 | 51.12% |
| AMD240920C00290000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 0.53 | 0.53 | 0.58 | 0.00 | - | 17 | 480 | 49.07% |
| AMD241018C00290000 | 2024-05-16 11:23AM EDT | 2024-10-18 | 0.97 | 0.87 | 0.96 | 0.00 | - | 26 | 1,619 | 48.39% |
| AMD241115C00290000 | 2024-05-17 3:12PM EDT | 2024-11-15 | 1.60 | 1.61 | 1.68 | -0.20 | -11.11% | 1 | 249 | 49.60% |
| AMD241220C00290000 | 2024-05-17 9:50AM EDT | 2024-12-20 | 2.48 | 2.30 | 2.39 | -0.02 | -0.80% | 12 | 644 | 49.04% |
| AMD250117C00290000 | 2024-05-17 10:37AM EDT | 2025-01-17 | 3.20 | 2.92 | 3.05 | +0.30 | +10.34% | 3 | 1,610 | 48.88% |
| AMD250321C00290000 | 2024-05-17 2:29PM EDT | 2025-03-21 | 4.50 | 4.35 | 4.80 | +1.70 | +60.71% | 25 | 121 | 49.04% |
| AMD250620C00290000 | 2024-05-17 9:39AM EDT | 2025-06-20 | 8.05 | 6.55 | 8.20 | +0.20 | +2.55% | 1 | 560 | 50.62% |
| AMD250815C00290000 | 2024-05-08 3:09PM EDT | 2025-08-15 | 6.76 | 7.30 | 9.60 | 0.00 | - | 4 | 138 | 49.97% |
| AMD251219C00290000 | 2024-05-17 3:47PM EDT | 2025-12-19 | 13.30 | 12.10 | 13.60 | +2.05 | +18.22% | 1 | 52 | 50.21% |
| AMD260116C00290000 | 2024-05-17 1:49PM EDT | 2026-01-16 | 14.75 | 13.65 | 14.70 | +4.66 | +46.18% | 2 | 545 | 50.57% |
| AMD260618C00290000 | 2024-05-15 12:19PM EDT | 2026-06-18 | 15.95 | 18.55 | 20.50 | 0.00 | - | 1 | 59 | 50.89% |
| AMD261218C00290000 | 2024-05-17 1:56PM EDT | 2026-12-18 | 24.30 | 23.35 | 25.30 | -0.20 | -0.82% | 2 | 133 | 50.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 2024-06-21 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 105.76% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 2024-07-19 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 136.34% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 2024-08-16 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 2024-09-20 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 2024-10-18 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 2024-12-20 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 2025-01-17 | 121.57 | 137.30 | 138.75 | 0.00 | - | 1 | 0 | 74.92% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 2026-01-16 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 2026-06-18 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 50.15% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 2026-12-18 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 38.06% |
