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
61 449,07 +1 482,10 (+2,47 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00055000 | 2024-04-17 10:00AM EDT | 2024-06-21 | 108.24 | 109.45 | 110.10 | 0.00 | - | 1 | 272 | 165.43% |
| AMD240920C00055000 | 2024-04-02 1:40PM EDT | 2024-09-20 | 123.71 | 91.65 | 93.35 | 0.00 | - | 1 | 49 | 0.00% |
| AMD241220C00055000 | 2024-02-20 2:30PM EDT | 2024-12-20 | 111.85 | 125.05 | 128.30 | 0.00 | - | 1 | 2 | 198.13% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 2025-01-17 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 138.62% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 2025-06-20 | 97.75 | 111.65 | 115.30 | 0.00 | - | 2 | 6 | 84.02% |
| AMD250815C00055000 | 2024-03-07 2:37PM EDT | 2025-08-15 | 162.25 | 118.10 | 122.50 | 0.00 | - | 1 | 3 | 110.75% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 2025-12-19 | 107.71 | 113.30 | 117.00 | 0.00 | - | 2 | 117 | 77.46% |
| AMD260116C00055000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 109.47 | 113.55 | 117.10 | 0.00 | - | 1 | 25 | 76.41% |
| AMD261218C00055000 | 2024-05-02 1:23PM EDT | 2026-12-18 | 99.57 | 116.75 | 120.50 | 0.00 | - | 2 | 38 | 71.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00055000 | 2024-04-22 1:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 218 | 6,009 | 106.25% |
| AMD240920P00055000 | 2024-05-13 3:00PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.07 | 0.00 | - | 7 | 281 | 68.75% |
| AMD241220P00055000 | 2024-05-13 3:12PM EDT | 2024-12-20 | 0.15 | 0.07 | 0.16 | 0.00 | - | 26 | 32 | 58.98% |
| AMD250117P00055000 | 2024-05-17 1:40PM EDT | 2025-01-17 | 0.16 | 0.14 | 0.18 | -0.06 | -27.27% | 10 | 5,106 | 57.91% |
| AMD250321P00055000 | 2024-05-10 2:25PM EDT | 2025-03-21 | 0.34 | 0.00 | 1.10 | 0.00 | - | 20 | 8 | 61.96% |
| AMD250620P00055000 | 2024-05-15 11:40AM EDT | 2025-06-20 | 0.46 | 0.01 | 0.86 | 0.00 | - | 5 | 437 | 52.44% |
| AMD250815P00055000 | 2024-05-15 11:55AM EDT | 2025-08-15 | 0.62 | 0.00 | 2.49 | 0.00 | - | 4 | 114 | 59.35% |
| AMD251219P00055000 | 2024-05-15 9:31AM EDT | 2025-12-19 | 1.00 | 0.24 | 2.24 | 0.00 | - | 1 | 166 | 52.49% |
| AMD260116P00055000 | 2024-05-15 9:38AM EDT | 2026-01-16 | 1.09 | 0.47 | 2.28 | 0.00 | - | 1 | 411 | 52.38% |
| AMD260618P00055000 | 2024-05-17 10:23AM EDT | 2026-06-18 | 1.20 | 1.20 | 1.50 | -0.30 | -20.00% | 2 | 12 | 47.71% |
| AMD261218P00055000 | 2024-05-17 2:06PM EDT | 2026-12-18 | 2.11 | 1.42 | 2.80 | +0.06 | +2.93% | 19 | 5 | 49.60% |
