La bourse ferme dans 7 h 10 min
CAC 40
8 036,16 +19,51 (+0,24 %) Euro Stoxx 50
4 966,79 +27,78 (+0,56 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0743 +0,0010 (+0,10 %) Gold future
2 358,80 +16,30 (+0,70 %) Bitcoin EUR
59 982,76 +258,97 (+0,43 %)
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:105.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00105000 | 2024-04-24 12:19PM EDT | 2024-04-26 | 46.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240503C00105000 | 2024-04-25 10:41AM EDT | 2024-05-03 | 47.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510C00105000 | 2024-04-11 12:08PM EDT | 2024-05-10 | 64.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240517C00105000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 48.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240524C00105000 | 2024-04-25 10:41AM EDT | 2024-05-24 | 47.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240531C00105000 | 2024-04-24 11:07AM EDT | 2024-05-31 | 47.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00105000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 45.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00105000 | 2024-04-24 11:11AM EDT | 2024-07-19 | 49.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMD240816C00105000 | 2024-04-22 11:15AM EDT | 2024-08-16 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920C00105000 | 2024-04-24 2:05PM EDT | 2024-09-20 | 51.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD241018C00105000 | 2024-04-24 3:50PM EDT | 2024-10-18 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00105000 | 2024-04-24 11:56AM EDT | 2024-12-20 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00105000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00105000 | 2024-04-19 2:40PM EDT | 2025-03-21 | 53.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250620C00105000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 64.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250815C00105000 | 2024-04-19 3:35PM EDT | 2025-08-15 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00105000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260116C00105000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 75.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD261218C00105000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00105000 | 2024-04-25 9:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240503P00105000 | 2024-04-25 3:05PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AMD240510P00105000 | 2024-04-25 1:38PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240517P00105000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AMD240524P00105000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240531P00105000 | 2024-04-24 2:10PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240621P00105000 | 2024-04-25 10:33AM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240719P00105000 | 2024-04-25 12:37PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240816P00105000 | 2024-04-25 3:25PM EDT | 2024-08-16 | 1.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD240920P00105000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1,527 | 0 | 12.50% |
| AMD241018P00105000 | 2024-04-25 2:54PM EDT | 2024-10-18 | 2.54 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AMD241115P00105000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD241220P00105000 | 2024-04-24 1:20PM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMD250117P00105000 | 2024-04-25 2:36PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AMD250321P00105000 | 2024-04-25 2:48PM EDT | 2025-03-21 | 5.59 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AMD250620P00105000 | 2024-04-25 2:27PM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMD250815P00105000 | 2024-04-25 9:35AM EDT | 2025-08-15 | 8.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116P00105000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 10.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218P00105000 | 2024-04-12 10:33AM EDT | 2026-12-18 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
