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
61 520,43 +1 435,73 (+2,39 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00090000 | 2024-05-17 2:03PM EDT | 2024-05-24 | 73.17 | 74.10 | 74.90 | +3.79 | +5.46% | 3 | 3 | 161.72% |
| AMD240531C00090000 | 2024-05-06 1:49PM EDT | 2024-05-31 | 74.70 | 74.35 | 74.95 | +9.42 | +14.43% | 1 | 1 | 141.99% |
| AMD240614C00090000 | 2024-05-07 12:38PM EDT | 2024-06-14 | 66.33 | 74.50 | 75.15 | 0.00 | - | - | 1 | 111.23% |
| AMD240621C00090000 | 2024-05-16 2:26PM EDT | 2024-06-21 | 74.51 | 74.65 | 75.30 | 0.00 | - | 1 | 2,091 | 105.66% |
| AMD240719C00090000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 73.76 | 75.10 | 75.80 | 0.00 | - | 3 | 334 | 89.36% |
| AMD240816C00090000 | 2024-05-17 2:09PM EDT | 2024-08-16 | 74.50 | 75.50 | 76.30 | -4.70 | -5.93% | 1 | 23 | 80.71% |
| AMD240920C00090000 | 2024-05-13 9:47AM EDT | 2024-09-20 | 63.83 | 76.20 | 76.95 | 0.00 | - | 1 | 199 | 75.27% |
| AMD241018C00090000 | 2024-05-17 3:32PM EDT | 2024-10-18 | 76.55 | 76.60 | 77.40 | +12.21 | +18.98% | 1 | 2 | 71.44% |
| AMD241115C00090000 | 2024-05-17 3:32PM EDT | 2024-11-15 | 77.06 | 77.15 | 78.05 | +5.81 | +8.15% | 1 | 6 | 69.70% |
| AMD241220C00090000 | 2024-05-17 12:12PM EDT | 2024-12-20 | 79.77 | 77.85 | 79.10 | +15.67 | +24.45% | 2 | 33 | 68.68% |
| AMD250117C00090000 | 2024-05-16 11:49AM EDT | 2025-01-17 | 82.00 | 78.35 | 79.50 | 0.00 | - | 7 | 3,321 | 66.83% |
| AMD250321C00090000 | 2024-05-16 11:55AM EDT | 2025-03-21 | 83.44 | 78.55 | 81.35 | 0.00 | - | 2 | 11 | 63.82% |
| AMD250620C00090000 | 2024-05-17 10:02AM EDT | 2025-06-20 | 83.35 | 81.30 | 83.25 | +3.35 | +4.19% | 3 | 123 | 63.72% |
| AMD250815C00090000 | 2024-05-16 10:15AM EDT | 2025-08-15 | 81.15 | 81.70 | 84.50 | 0.00 | - | 1 | 25 | 62.06% |
| AMD251219C00090000 | 2024-05-16 2:13PM EDT | 2025-12-19 | 85.80 | 84.85 | 88.10 | 0.00 | - | 2 | 529 | 63.13% |
| AMD260116C00090000 | 2024-05-17 10:02AM EDT | 2026-01-16 | 87.61 | 85.90 | 87.50 | +12.14 | +16.09% | 1 | 315 | 62.18% |
| AMD260618C00090000 | 2024-05-17 10:59AM EDT | 2026-06-18 | 91.40 | 88.15 | 91.20 | +2.60 | +2.93% | 5 | 15 | 61.57% |
| AMD261218C00090000 | 2024-05-16 3:57PM EDT | 2026-12-18 | 91.80 | 91.75 | 94.85 | 0.00 | - | 1 | 50 | 61.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00090000 | 2024-05-08 2:02PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| AMD240531P00090000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 116.41% |
| AMD240607P00090000 | 2024-05-01 11:13AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 3 | 96.48% |
| AMD240614P00090000 | 2024-05-15 9:31AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 75.78% |
| AMD240621P00090000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 17,219 | 67.97% |
| AMD240719P00090000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 13 | 719 | 57.03% |
| AMD240816P00090000 | 2024-05-17 12:20PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.14 | -0.07 | -35.00% | 21 | 108 | 52.73% |
| AMD240920P00090000 | 2024-05-17 1:48PM EDT | 2024-09-20 | 0.26 | 0.21 | 0.28 | +0.01 | +4.00% | 12 | 3,990 | 50.54% |
| AMD241018P00090000 | 2024-05-17 11:11AM EDT | 2024-10-18 | 0.32 | 0.33 | 0.40 | -0.26 | -44.83% | 1 | 129 | 48.39% |
| AMD241115P00090000 | 2024-05-16 10:56AM EDT | 2024-11-15 | 0.64 | 0.54 | 0.64 | 0.00 | - | 1 | 275 | 48.36% |
| AMD241220P00090000 | 2024-05-17 3:39PM EDT | 2024-12-20 | 0.79 | 0.77 | 0.88 | -0.08 | -9.20% | 1 | 517 | 47.12% |
| AMD250117P00090000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 1.07 | 0.94 | 1.08 | +0.07 | +7.00% | 10 | 16,633 | 46.27% |
| AMD250321P00090000 | 2024-05-17 1:13PM EDT | 2025-03-21 | 1.62 | 1.21 | 1.80 | +0.12 | +8.00% | 1 | 226 | 46.33% |
| AMD250620P00090000 | 2024-05-17 9:36AM EDT | 2025-06-20 | 2.35 | 2.35 | 2.60 | -0.40 | -14.55% | 1 | 3,506 | 44.73% |
| AMD250815P00090000 | 2024-05-15 3:31PM EDT | 2025-08-15 | 3.34 | 2.44 | 3.10 | 0.00 | - | 2 | 223 | 43.98% |
| AMD251219P00090000 | 2024-05-17 10:04AM EDT | 2025-12-19 | 4.25 | 4.15 | 4.45 | -0.05 | -1.16% | 5 | 3,391 | 43.41% |
| AMD260116P00090000 | 2024-05-15 1:49PM EDT | 2026-01-16 | 5.00 | 4.30 | 4.80 | 0.00 | - | 10 | 1,375 | 43.45% |
| AMD260618P00090000 | 2024-05-14 10:43AM EDT | 2026-06-18 | 5.70 | 5.90 | 6.65 | -1.50 | -20.83% | 2 | 973 | 43.46% |
| AMD261218P00090000 | 2024-05-16 2:07PM EDT | 2026-12-18 | 7.80 | 7.50 | 8.30 | 0.00 | - | 11 | 135 | 42.44% |
