La bourse ferme dans 6 h 10 min
CAC 40
8 198,02 -41,97 (-0,51 %) Euro Stoxx 50
5 082,54 -18,36 (-0,36 %) Dow Jones
39 908,00 +349,89 (+0,88 %) EUR/USD
1,0875 -0,0012 (-0,11 %) Gold future
2 391,30 -3,60 (-0,15 %) Bitcoin EUR
60 955,79 +3 892,78 (+6,82 %)
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
Avant Bourse :
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00050000 | 2024-05-14 3:55PM EDT | 2024-06-21 | 103.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00050000 | 2024-05-01 11:20AM EDT | 2024-09-20 | 94.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241220C00050000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 115.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00050000 | 2024-05-14 1:05PM EDT | 2025-01-17 | 104.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD250321C00050000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 99.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620C00050000 | 2024-04-26 3:38PM EDT | 2025-06-20 | 111.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00050000 | 2024-04-19 11:26AM EDT | 2025-08-15 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00050000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 110.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00050000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00050000 | 2024-05-01 12:15PM EDT | 2026-06-18 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00050000 | 2024-04-26 10:54AM EDT | 2026-12-18 | 116.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00050000 | 2024-05-13 2:17PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240920P00050000 | 2024-05-13 3:01PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMD241220P00050000 | 2024-05-15 2:39PM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMD250117P00050000 | 2024-05-15 10:37AM EDT | 2025-01-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250321P00050000 | 2024-05-13 3:18PM EDT | 2025-03-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250620P00050000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250815P00050000 | 2024-05-15 3:55PM EDT | 2025-08-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| AMD251219P00050000 | 2024-05-06 12:28PM EDT | 2025-12-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD260116P00050000 | 2024-05-13 3:32PM EDT | 2026-01-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| AMD260618P00050000 | 2024-05-09 1:41PM EDT | 2026-06-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD261218P00050000 | 2024-05-15 10:52AM EDT | 2026-12-18 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
