Marchés français ouverture 4 h 29 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 818,44 +189,96 (+0,50 %) EUR/USD
1,0728 -0,0005 (-0,04 %) HANG SENG
17 575,45 +290,91 (+1,68 %) Bitcoin EUR
60 139,79 +205,04 (+0,34 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00115000 | 2024-04-24 2:41PM EDT | 2024-04-26 | 39.30 | 38.40 | 39.85 | +2.91 | +8.00% | 2 | 15 | 318.55% |
| AMD240503C00115000 | 2024-04-24 12:35PM EDT | 2024-05-03 | 36.46 | 38.55 | 39.25 | 0.00 | - | 7 | 37 | 95.70% |
| AMD240510C00115000 | 2024-04-22 9:49AM EDT | 2024-05-10 | 35.28 | 37.70 | 40.05 | 0.00 | - | 1 | 9 | 67.87% |
| AMD240517C00115000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 36.14 | 38.75 | 40.05 | -1.71 | -4.52% | 1 | 124 | 76.07% |
| AMD240524C00115000 | 2024-04-24 2:59PM EDT | 2024-05-24 | 36.90 | 39.10 | 40.35 | 0.00 | - | 4 | 14 | 72.80% |
| AMD240621C00115000 | 2024-04-24 2:05PM EDT | 2024-06-21 | 38.75 | 40.30 | 40.95 | 0.00 | - | 9 | 10,618 | 61.90% |
| AMD240719C00115000 | 2024-04-23 11:15AM EDT | 2024-07-19 | 40.85 | 41.40 | 42.05 | 0.00 | - | 3 | 430 | 58.64% |
| AMD240816C00115000 | 2024-04-25 12:21PM EDT | 2024-08-16 | 43.00 | 43.15 | 43.65 | +1.45 | +3.49% | 5 | 146 | 59.84% |
| AMD240920C00115000 | 2024-04-24 10:04AM EDT | 2024-09-20 | 46.22 | 44.60 | 45.05 | 0.00 | - | 16 | 904 | 58.31% |
| AMD241018C00115000 | 2024-04-22 11:01AM EDT | 2024-10-18 | 40.50 | 45.70 | 46.45 | 0.00 | - | 2 | 38 | 58.05% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 2024-11-15 | 48.35 | 47.20 | 47.80 | 0.00 | - | 3 | 19 | 58.58% |
| AMD241220C00115000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 44.76 | 48.35 | 49.35 | 0.00 | - | 1 | 28 | 58.08% |
| AMD250117C00115000 | 2024-04-24 10:06AM EDT | 2025-01-17 | 51.70 | 49.60 | 50.60 | 0.00 | - | 3 | 2,760 | 58.35% |
| AMD250321C00115000 | 2024-04-17 11:12AM EDT | 2025-03-21 | 58.90 | 51.60 | 54.05 | 0.00 | - | 1 | 72 | 58.99% |
| AMD250620C00115000 | 2024-04-19 2:24PM EDT | 2025-06-20 | 51.90 | 54.95 | 56.85 | 0.00 | - | 2 | 577 | 58.58% |
| AMD250815C00115000 | 2024-04-22 9:56AM EDT | 2025-08-15 | 53.25 | 55.70 | 59.20 | 0.00 | - | 2 | 13 | 58.01% |
| AMD251219C00115000 | 2024-04-24 10:36AM EDT | 2025-12-19 | 61.45 | 60.95 | 63.15 | 0.00 | - | 1 | 692 | 59.41% |
| AMD260116C00115000 | 2024-04-19 3:00PM EDT | 2026-01-16 | 56.00 | 61.60 | 63.10 | 0.00 | - | 18 | 331 | 58.57% |
| AMD260618C00115000 | 2024-04-17 12:54PM EDT | 2026-06-18 | 65.32 | 65.40 | 68.20 | -2.77 | -4.07% | 2 | 45 | 59.18% |
| AMD261218C00115000 | 2024-04-23 12:13PM EDT | 2026-12-18 | 69.90 | 69.25 | 72.25 | 0.00 | - | 1 | 105 | 58.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00115000 | 2024-04-23 1:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,066 | 187.50% |
| AMD240503P00115000 | 2024-04-25 2:42PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 70 | 342 | 85.16% |
| AMD240510P00115000 | 2024-04-25 1:34PM EDT | 2024-05-10 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 4 | 274 | 69.53% |
| AMD240517P00115000 | 2024-04-25 2:54PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 28 | 1,176 | 62.50% |
| AMD240524P00115000 | 2024-04-25 1:50PM EDT | 2024-05-24 | 0.40 | 0.22 | 0.59 | 0.00 | - | 3 | 80 | 60.35% |
| AMD240531P00115000 | 2024-04-25 1:20PM EDT | 2024-05-31 | 0.56 | 0.35 | 0.64 | -0.07 | -11.11% | 12 | 88 | 56.35% |
| AMD240621P00115000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 0.94 | 0.93 | 0.96 | -0.14 | -12.96% | 55 | 8,957 | 51.69% |
| AMD240719P00115000 | 2024-04-24 2:56PM EDT | 2024-07-19 | 1.74 | 1.55 | 1.60 | -0.08 | -4.40% | 18 | 1,042 | 48.54% |
| AMD240816P00115000 | 2024-04-25 3:47PM EDT | 2024-08-16 | 2.60 | 2.53 | 2.61 | -0.25 | -8.77% | 7 | 1,836 | 48.78% |
| AMD240920P00115000 | 2024-04-25 2:48PM EDT | 2024-09-20 | 3.49 | 3.40 | 3.50 | -0.23 | -6.18% | 3 | 1,950 | 47.10% |
| AMD241018P00115000 | 2024-04-25 2:54PM EDT | 2024-10-18 | 4.15 | 4.05 | 4.20 | -0.10 | -2.35% | 54 | 239 | 46.17% |
| AMD241115P00115000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 5.16 | 5.10 | 5.25 | -0.14 | -2.64% | 3 | 655 | 46.80% |
| AMD241220P00115000 | 2024-04-25 11:17AM EDT | 2024-12-20 | 5.90 | 5.85 | 6.00 | -0.45 | -7.09% | 21 | 511 | 45.69% |
| AMD250117P00115000 | 2024-04-25 11:30AM EDT | 2025-01-17 | 6.80 | 6.50 | 6.70 | +0.68 | +11.11% | 15 | 5,499 | 45.34% |
| AMD250321P00115000 | 2024-04-25 2:48PM EDT | 2025-03-21 | 8.05 | 7.90 | 8.05 | -0.35 | -4.17% | 2 | 542 | 44.32% |
| AMD250620P00115000 | 2024-04-22 3:00PM EDT | 2025-06-20 | 10.70 | 9.65 | 9.95 | 0.00 | - | 7 | 2,533 | 43.48% |
| AMD250815P00115000 | 2024-04-22 9:49AM EDT | 2025-08-15 | 11.95 | 10.85 | 11.90 | 0.00 | - | 1 | 102 | 44.80% |
| AMD251219P00115000 | 2024-04-23 1:21PM EDT | 2025-12-19 | 13.30 | 12.75 | 13.70 | 0.00 | - | 1 | 2,751 | 43.02% |
| AMD260116P00115000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 15.12 | 13.45 | 14.60 | 0.00 | - | 19 | 414 | 43.59% |
| AMD260618P00115000 | 2024-04-17 12:54PM EDT | 2026-06-18 | 14.89 | 14.50 | 15.95 | 0.00 | - | 1 | 3 | 41.16% |
| AMD261218P00115000 | 2024-04-22 9:43AM EDT | 2026-12-18 | 19.39 | 17.55 | 18.50 | 0.00 | - | 1 | 57 | 40.52% |
