La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 776,02 -127,29 (-0,21 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:70.00
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00070000 | 2024-06-13 3:50PM EDT | 2024-06-21 | 89.69 | 89.55 | 89.90 | 0.00 | - | 2 | 969 | 267.19% |
| AMD240719C00070000 | 2024-06-07 3:57PM EDT | 2024-07-19 | 98.39 | 89.90 | 90.25 | 0.00 | - | 1 | 22 | 139.45% |
| AMD240920C00070000 | 2024-06-10 11:11AM EDT | 2024-09-20 | 95.12 | 89.65 | 91.15 | 0.00 | - | 20 | 62 | 90.92% |
| AMD241220C00070000 | 2024-05-16 12:10PM EDT | 2024-12-20 | 99.16 | 91.75 | 92.40 | 0.00 | - | 1 | 9 | 84.11% |
| AMD250117C00070000 | 2024-06-10 2:57PM EDT | 2025-01-17 | 93.80 | 91.80 | 92.80 | 0.00 | - | 16 | 1,468 | 80.26% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 2025-03-21 | 84.76 | 96.60 | 99.55 | 0.00 | - | 2 | 5 | 101.67% |
| AMD250620C00070000 | 2024-06-13 1:49PM EDT | 2025-06-20 | 95.02 | 92.95 | 95.45 | 0.00 | - | 5 | 54 | 71.46% |
| AMD250815C00070000 | 2024-06-07 12:59PM EDT | 2025-08-15 | 103.91 | 93.15 | 96.60 | 0.00 | - | 9 | 10 | 69.57% |
| AMD251219C00070000 | 2024-05-28 12:46PM EDT | 2025-12-19 | 111.06 | 94.80 | 98.35 | 0.00 | - | 1 | 112 | 67.23% |
| AMD260116C00070000 | 2024-06-13 1:49PM EDT | 2026-01-16 | 97.82 | 95.40 | 98.55 | 0.00 | - | 5 | 34 | 66.93% |
| AMD260618C00070000 | 2024-05-28 2:37PM EDT | 2026-06-18 | 111.00 | 97.15 | 100.80 | 0.00 | - | 2 | 104 | 65.23% |
| AMD261218C00070000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 100.50 | 99.30 | 103.20 | -7.50 | -6.94% | 2 | 18 | 63.86% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00070000 | 2024-05-30 3:43PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16,325 | 200.00% |
| AMD240719P00070000 | 2024-06-12 3:05PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 754 | 84.38% |
| AMD240920P00070000 | 2024-06-10 3:50PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 1,808 | 63.48% |
| AMD241220P00070000 | 2024-06-13 3:53PM EDT | 2024-12-20 | 0.22 | 0.22 | 0.26 | 0.00 | - | 1 | 321 | 53.91% |
| AMD250117P00070000 | 2024-06-13 10:20AM EDT | 2025-01-17 | 0.30 | 0.27 | 0.32 | -0.02 | -6.25% | 328 | 20,175 | 51.86% |
| AMD250321P00070000 | 2024-06-14 12:49PM EDT | 2025-03-21 | 0.46 | 0.41 | 0.51 | 0.00 | - | 22 | 94 | 49.83% |
| AMD250620P00070000 | 2024-06-14 2:12PM EDT | 2025-06-20 | 0.81 | 0.73 | 0.88 | -0.04 | -4.71% | 4 | 1,544 | 47.78% |
| AMD250815P00070000 | 2024-05-14 12:42PM EDT | 2025-08-15 | 1.48 | 0.84 | 1.42 | 0.00 | - | 100 | 124 | 49.15% |
| AMD251219P00070000 | 2024-06-06 12:50PM EDT | 2025-12-19 | 1.75 | 1.64 | 1.86 | 0.00 | - | 3 | 6,605 | 45.91% |
| AMD260116P00070000 | 2024-06-06 2:15PM EDT | 2026-01-16 | 1.85 | 1.79 | 2.00 | 0.00 | - | 2 | 771 | 45.58% |
| AMD260618P00070000 | 2024-05-28 9:47AM EDT | 2026-06-18 | 2.69 | 2.48 | 2.96 | 0.00 | - | 2 | 734 | 44.81% |
| AMD261218P00070000 | 2024-06-14 11:51AM EDT | 2026-12-18 | 3.77 | 3.35 | 3.90 | -0.03 | -0.79% | 1 | 413 | 43.32% |
