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
61 598,45 +1 547,54 (+2,58 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00320000 | 2024-05-16 3:30PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 25 | 1,829 | 70.31% |
| AMD240719C00320000 | 2024-05-17 11:14AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 9,225 | 58.20% |
| AMD240816C00320000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.14 | +0.07 | +140.00% | 71 | 329 | 53.52% |
| AMD240920C00320000 | 2024-05-16 11:53AM EDT | 2024-09-20 | 0.32 | 0.26 | 0.31 | 0.00 | - | 1 | 804 | 50.34% |
| AMD241018C00320000 | 2024-05-17 9:57AM EDT | 2024-10-18 | 0.51 | 0.45 | 0.52 | +0.07 | +15.91% | 3 | 471 | 49.61% |
| AMD241115C00320000 | 2024-05-16 11:52AM EDT | 2024-11-15 | 1.05 | 0.90 | 0.99 | 0.00 | - | 4 | 647 | 50.23% |
| AMD241220C00320000 | 2024-05-16 11:08AM EDT | 2024-12-20 | 1.45 | 1.36 | 1.46 | 0.00 | - | 6 | 769 | 49.77% |
| AMD250117C00320000 | 2024-05-17 12:12PM EDT | 2025-01-17 | 1.94 | 1.78 | 1.90 | +0.14 | +7.78% | 46 | 2,858 | 49.33% |
| AMD250321C00320000 | 2024-05-16 9:32AM EDT | 2025-03-21 | 2.45 | 2.86 | 3.35 | 0.00 | - | 2 | 39 | 49.82% |
| AMD250620C00320000 | 2024-05-16 12:00PM EDT | 2025-06-20 | 5.72 | 5.20 | 6.20 | 0.00 | - | 1 | 496 | 50.13% |
| AMD251219C00320000 | 2024-05-16 3:43PM EDT | 2025-12-19 | 10.00 | 9.90 | 10.60 | 0.00 | - | 3 | 113 | 50.15% |
| AMD260116C00320000 | 2024-05-16 11:54AM EDT | 2026-01-16 | 11.80 | 10.80 | 12.25 | 0.00 | - | 16 | 2,011 | 50.39% |
| AMD260618C00320000 | 2024-05-16 9:40AM EDT | 2026-06-18 | 14.30 | 14.95 | 16.90 | 0.00 | - | 2 | 1,006 | 50.67% |
| AMD261218C00320000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 20.39 | 19.70 | 21.45 | +4.79 | +30.71% | 1 | 225 | 50.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00320000 | 2024-03-04 1:28PM EDT | 2024-06-21 | 112.35 | 138.50 | 139.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240719P00320000 | 2024-03-05 4:09PM EDT | 2024-07-19 | 118.15 | 153.40 | 155.95 | 0.00 | - | - | 0 | 75.29% |
| AMD240920P00320000 | 2024-03-07 10:54AM EDT | 2024-09-20 | 111.75 | 148.85 | 150.45 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 2024-10-18 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 2024-11-15 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241220P00320000 | 2024-03-07 10:59AM EDT | 2024-12-20 | 114.45 | 148.15 | 151.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 2025-01-17 | 155.00 | 167.30 | 170.15 | 0.00 | - | 1 | 0 | 83.38% |
| AMD260116P00320000 | 2024-03-18 11:48AM EDT | 2026-01-16 | 134.70 | 163.50 | 168.50 | 0.00 | - | 100 | 100 | 52.60% |
