La bourse est fermée
Dow Jones
39 841,47 +34,70 (+0,09 %) Nasdaq
16 800,94 +6,06 (+0,04 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 129,32 +1 092,29 (+1,73 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:27PM EDT. Marché ouvert.
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00310000 | 2024-05-21 9:31AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 701 | 70.31% |
| AMD240719C00310000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 887 | 57.23% |
| AMD240816C00310000 | 2024-05-20 10:50AM EDT | 2024-08-16 | 0.16 | 0.13 | 0.16 | 0.00 | - | 3 | 2,106 | 53.13% |
| AMD240920C00310000 | 2024-05-21 12:16PM EDT | 2024-09-20 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 8 | 664 | 49.95% |
| AMD241018C00310000 | 2024-05-21 11:26AM EDT | 2024-10-18 | 0.55 | 0.52 | 0.58 | -0.09 | -14.06% | 1 | 419 | 49.00% |
| AMD241115C00310000 | 2024-05-21 10:33AM EDT | 2024-11-15 | 1.03 | 1.04 | 1.07 | -0.13 | -11.21% | 45 | 180 | 49.88% |
| AMD241220C00310000 | 2024-05-20 12:39PM EDT | 2024-12-20 | 1.82 | 1.55 | 1.60 | 0.00 | - | 1 | 737 | 49.21% |
| AMD250117C00310000 | 2024-05-20 10:07AM EDT | 2025-01-17 | 2.30 | 2.05 | 2.11 | 0.00 | - | 11 | 1,410 | 48.98% |
| AMD250321C00310000 | 2024-05-17 9:44AM EDT | 2025-03-21 | 3.95 | 3.05 | 3.60 | 0.00 | - | 1 | 38 | 49.27% |
| AMD250620C00310000 | 2024-05-21 11:53AM EDT | 2025-06-20 | 5.85 | 5.30 | 6.05 | -0.53 | -8.31% | 10 | 367 | 49.60% |
| AMD250815C00310000 | 2024-05-16 1:11PM EDT | 2025-08-15 | 7.70 | 7.05 | 7.55 | 0.00 | - | 4 | 202 | 49.57% |
| AMD260116C00310000 | 2024-05-20 2:50PM EDT | 2026-01-16 | 12.35 | 11.65 | 12.00 | 0.00 | - | 1 | 610 | 49.87% |
| AMD260618C00310000 | 2024-05-15 2:33PM EDT | 2026-06-18 | 14.50 | 16.30 | 17.75 | 0.00 | - | 2 | 12 | 50.85% |
| AMD261218C00310000 | 2024-05-17 10:32AM EDT | 2026-12-18 | 22.65 | 21.30 | 22.25 | 0.00 | - | 13 | 125 | 50.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 2024-06-21 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 198.82% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 2024-07-19 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 2024-09-20 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 60.52% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 2024-10-18 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 2024-11-15 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 160.91 | 144.40 | 145.75 | 0.00 | - | 5 | 0 | 35.16% |
| AMD250117P00310000 | 2024-05-14 2:41PM EDT | 2025-01-17 | 157.20 | 144.50 | 145.80 | 0.00 | - | 1 | 1 | 34.13% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 2025-06-20 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 2025-12-19 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 59.56% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 144.80 | 147.30 | 0.00 | - | 1 | 0 | 29.84% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 2026-12-18 | 134.74 | 157.60 | 162.45 | 0.00 | - | 10 | 3 | 45.56% |
