La bourse est fermée
Dow Jones
39 848,88 +290,77 (+0,74 %) Nasdaq
16 741,43 +230,25 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 662,45 +4 112,67 (+7,27 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Prix d’exercice:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00030000 | 2024-03-14 2:06PM EDT | 2024-06-21 | 158.00 | 133.10 | 134.15 | 0.00 | - | 2 | 224 | 423.63% |
| AMD240920C00030000 | 2024-05-01 12:17PM EDT | 2024-09-20 | 114.15 | 129.10 | 130.15 | 0.00 | - | 10 | 19 | 133.79% |
| AMD241220C00030000 | 2024-01-22 2:07PM EDT | 2024-12-20 | 139.02 | 134.25 | 136.85 | 0.00 | - | - | 1 | 198.73% |
| AMD250117C00030000 | 2024-05-15 2:37PM EDT | 2025-01-17 | 130.23 | 129.85 | 131.10 | +6.38 | +5.15% | 3 | 184 | 120.17% |
| AMD250620C00030000 | 2024-05-01 12:16PM EDT | 2025-06-20 | 115.60 | 130.10 | 132.15 | 0.00 | - | 25 | 29 | 103.71% |
| AMD251219C00030000 | 2024-01-25 11:47AM EDT | 2025-12-19 | 154.95 | 147.55 | 151.40 | 0.00 | - | 10 | 88 | 222.85% |
| AMD260116C00030000 | 2024-04-25 3:07PM EDT | 2026-01-16 | 127.95 | 130.60 | 133.50 | 0.00 | - | 1 | 27 | 92.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00030000 | 2024-04-24 11:14AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,572 | 156.25% |
| AMD240920P00030000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 37 | 93.75% |
| AMD241220P00030000 | 2024-05-13 3:09PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 57 | 76.56% |
| AMD250117P00030000 | 2024-04-29 10:09AM EDT | 2025-01-17 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 17,812 | 72.27% |
| AMD250620P00030000 | 2024-05-10 2:26PM EDT | 2025-06-20 | 0.07 | 0.00 | 0.24 | 0.00 | - | 10 | 135 | 66.02% |
| AMD251219P00030000 | 2024-05-15 2:50PM EDT | 2025-12-19 | 0.21 | 0.14 | 0.23 | +0.02 | +10.53% | 164 | 165 | 57.81% |
| AMD260116P00030000 | 2024-05-15 3:15PM EDT | 2026-01-16 | 0.24 | 0.21 | 0.26 | 0.00 | - | 104 | 38 | 58.40% |
| AMD260618P00030000 | 2024-05-14 1:22PM EDT | 2026-06-18 | 0.39 | 0.08 | 0.65 | 0.00 | - | 2 | 1 | 55.66% |
| AMD261218P00030000 | 2024-05-14 1:28PM EDT | 2026-12-18 | 0.58 | 0.36 | 0.67 | 0.00 | - | 2 | 2 | 52.81% |
