La bourse est fermée
Dow Jones
39 835,78 +29,01 (+0,07 %) Nasdaq
16 803,67 +8,79 (+0,05 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 053,61 +1 045,14 (+1,66 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:25PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00095000 | 2024-05-21 1:18PM EDT | 2024-05-24 | 70.28 | 69.75 | 70.20 | +1.53 | +2.23% | 1 | 39 | 270.12% |
| AMD240607C00095000 | 2024-05-17 9:46AM EDT | 2024-06-07 | 71.52 | 69.95 | 70.30 | 0.00 | - | 1 | 1 | 135.35% |
| AMD240621C00095000 | 2024-05-20 2:39PM EDT | 2024-06-21 | 72.16 | 70.05 | 70.55 | 0.00 | - | 7 | 1,426 | 107.32% |
| AMD240719C00095000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 50.53 | 70.55 | 71.15 | 0.00 | - | 1 | 20 | 88.70% |
| AMD240816C00095000 | 2024-05-17 9:48AM EDT | 2024-08-16 | 72.64 | 71.05 | 71.70 | 0.00 | - | 1 | 4 | 79.61% |
| AMD240920C00095000 | 2024-05-10 11:43AM EDT | 2024-09-20 | 59.35 | 71.60 | 72.35 | 0.00 | - | 8 | 647 | 72.62% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 72.20 | 73.00 | 0.00 | - | 6 | 20 | 69.96% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 72.45 | 73.45 | 0.00 | - | 6 | 13 | 66.37% |
| AMD241220C00095000 | 2024-05-03 10:09AM EDT | 2024-12-20 | 59.53 | 73.60 | 74.85 | 0.00 | - | 1 | 57 | 67.16% |
| AMD250117C00095000 | 2024-05-17 9:43AM EDT | 2025-01-17 | 77.81 | 74.20 | 75.20 | 0.00 | - | 1 | 2,962 | 65.26% |
| AMD250321C00095000 | 2024-05-15 9:54AM EDT | 2025-03-21 | 67.20 | 75.25 | 76.95 | 0.00 | - | 1 | 27 | 63.34% |
| AMD250620C00095000 | 2024-05-21 10:36AM EDT | 2025-06-20 | 78.10 | 77.25 | 79.35 | +3.46 | +4.64% | 10 | 331 | 62.22% |
| AMD250815C00095000 | 2024-05-14 10:27AM EDT | 2025-08-15 | 67.98 | 78.70 | 80.50 | 0.00 | - | 11 | 23 | 61.71% |
| AMD251219C00095000 | 2024-05-17 10:04AM EDT | 2025-12-19 | 83.68 | 82.20 | 83.80 | 0.00 | - | 5 | 285 | 62.24% |
| AMD260116C00095000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 69.85 | 82.75 | 83.95 | 0.00 | - | 11 | 202 | 61.54% |
| AMD260618C00095000 | 2024-05-14 11:13AM EDT | 2026-06-18 | 74.95 | 85.85 | 88.45 | 0.00 | - | 4 | 48 | 62.13% |
| AMD261218C00095000 | 2024-05-20 1:24PM EDT | 2026-12-18 | 93.75 | 88.50 | 91.85 | 0.00 | - | 5 | 114 | 60.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00095000 | 2024-05-17 10:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 168.75% |
| AMD240531P00095000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 100.00% |
| AMD240607P00095000 | 2024-05-20 12:43PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 78.13% |
| AMD240614P00095000 | 2024-05-10 3:13PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 16 | 70.31% |
| AMD240621P00095000 | 2024-05-16 11:51AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 10,437 | 64.84% |
| AMD240628P00095000 | 2024-05-16 10:05AM EDT | 2024-06-28 | 0.19 | 0.00 | 0.17 | +0.18 | +1,800.00% | 2 | 1 | 70.90% |
| AMD240719P00095000 | 2024-05-21 12:08PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 716 | 54.30% |
| AMD240816P00095000 | 2024-05-20 10:58AM EDT | 2024-08-16 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 286 | 50.29% |
| AMD240920P00095000 | 2024-05-21 10:26AM EDT | 2024-09-20 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 1 | 5,285 | 47.85% |
| AMD241018P00095000 | 2024-05-21 2:00PM EDT | 2024-10-18 | 0.43 | 0.41 | 0.46 | 0.00 | - | 2 | 655 | 46.14% |
| AMD241115P00095000 | 2024-05-16 1:59PM EDT | 2024-11-15 | 0.79 | 0.68 | 0.73 | 0.00 | - | 2 | 413 | 46.17% |
| AMD241220P00095000 | 2024-05-21 10:22AM EDT | 2024-12-20 | 1.02 | 0.95 | 1.03 | +0.06 | +6.25% | 5 | 362 | 45.29% |
| AMD250117P00095000 | 2024-05-21 10:04AM EDT | 2025-01-17 | 1.26 | 1.17 | 1.26 | +0.06 | +5.00% | 1 | 7,275 | 44.50% |
| AMD250321P00095000 | 2024-05-21 1:44PM EDT | 2025-03-21 | 1.91 | 1.84 | 1.95 | +0.01 | +0.53% | 1 | 551 | 43.98% |
| AMD250620P00095000 | 2024-05-21 11:30AM EDT | 2025-06-20 | 2.95 | 2.85 | 3.05 | -0.10 | -3.28% | 2 | 1,185 | 43.56% |
| AMD250815P00095000 | 2024-04-30 3:26PM EDT | 2025-08-15 | 4.85 | 3.50 | 4.15 | 0.00 | - | 2 | 12 | 44.75% |
| AMD251219P00095000 | 2024-05-13 11:39AM EDT | 2025-12-19 | 6.25 | 5.05 | 5.35 | 0.00 | - | 9 | 1,999 | 43.04% |
| AMD260116P00095000 | 2024-05-20 12:06PM EDT | 2026-01-16 | 5.29 | 5.30 | 5.65 | 0.00 | - | 1 | 428 | 42.83% |
| AMD260618P00095000 | 2024-05-16 12:15PM EDT | 2026-06-18 | 7.31 | 7.00 | 9.05 | 0.00 | - | 2 | 190 | 45.76% |
| AMD261218P00095000 | 2024-05-21 1:21PM EDT | 2026-12-18 | 9.00 | 8.85 | 9.45 | -0.05 | -0.55% | 40 | 87 | 41.82% |
