La bourse est fermée
Dow Jones
39 880,91 +322,80 (+0,82 %) Nasdaq
16 739,20 +228,02 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 883,09 +4 268,92 (+7,54 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:49PM EDT. Marché ouvert.
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00045000 | 2024-04-23 1:25PM EDT | 2024-06-21 | 108.10 | 114.05 | 114.70 | 0.00 | - | 2 | 41 | 176.37% |
| AMD240920C00045000 | 2024-04-18 3:33PM EDT | 2024-09-20 | 111.17 | 114.75 | 115.70 | 0.00 | - | 1 | 2 | 124.37% |
| AMD241220C00045000 | 2024-03-04 4:24PM EDT | 2024-12-20 | 166.15 | 135.70 | 139.50 | 0.00 | - | 1 | 4 | 278.50% |
| AMD250117C00045000 | 2024-05-14 2:08PM EDT | 2025-01-17 | 108.96 | 115.65 | 116.70 | 0.00 | - | 1 | 287 | 102.81% |
| AMD250620C00045000 | 2024-05-08 1:43PM EDT | 2025-06-20 | 111.28 | 116.50 | 118.25 | 0.00 | - | 1 | 22 | 90.78% |
| AMD251219C00045000 | 2024-04-29 2:16PM EDT | 2025-12-19 | 120.00 | 117.45 | 120.15 | 0.00 | - | 3 | 339 | 83.67% |
| AMD260116C00045000 | 2024-02-14 2:24PM EDT | 2026-01-16 | 136.46 | 149.00 | 154.00 | 0.00 | - | 15 | 6 | 257.79% |
| AMD261218C00045000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 148.33 | 107.00 | 112.00 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00045000 | 2024-05-01 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,312 | 118.75% |
| AMD240920P00045000 | 2024-05-06 2:26PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 319 | 75.00% |
| AMD241220P00045000 | 2024-05-13 3:11PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.11 | 0.00 | - | 14 | 361 | 64.84% |
| AMD250117P00045000 | 2024-05-14 1:37PM EDT | 2025-01-17 | 0.10 | 0.10 | 0.14 | 0.00 | - | 2 | 5,694 | 64.06% |
| AMD250620P00045000 | 2024-05-08 1:44PM EDT | 2025-06-20 | 0.28 | 0.18 | 0.39 | -0.04 | -12.50% | 1 | 95 | 56.45% |
| AMD251219P00045000 | 2024-05-15 3:10PM EDT | 2025-12-19 | 0.58 | 0.33 | 0.67 | -0.03 | -4.92% | 16 | 434 | 51.05% |
| AMD260116P00045000 | 2024-05-13 10:14AM EDT | 2026-01-16 | 0.65 | 0.59 | 0.90 | 0.00 | - | 2 | 347 | 53.39% |
| AMD261218P00045000 | 2024-04-19 12:29PM EDT | 2026-12-18 | 1.37 | 1.19 | 1.66 | 0.00 | - | 2 | 5 | 50.34% |
