La bourse ferme dans 2 h 18 min
CAC 40
8 084,39 +44,03 (+0,55 %) Euro Stoxx 50
4 986,25 +49,40 (+1,00 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0670 +0,0014 (+0,13 %) Gold future
2 323,60 -22,80 (-0,97 %) Bitcoin EUR
61 973,28 -128,03 (-0,21 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00120000 | 2024-04-22 3:53PM EDT | 2024-04-26 | 28.15 | 0.00 | 0.00 | 0.00 | - | 60 | 76 | 0.00% |
| AMD240503C00120000 | 2024-04-22 9:56AM EDT | 2024-05-03 | 28.86 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| AMD240510C00120000 | 2024-04-22 2:37PM EDT | 2024-05-10 | 30.20 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| AMD240517C00120000 | 2024-04-22 2:08PM EDT | 2024-05-17 | 30.44 | 0.00 | 0.00 | 0.00 | - | 42 | 400 | 0.00% |
| AMD240524C00120000 | 2024-04-19 2:37PM EDT | 2024-05-24 | 29.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMD240531C00120000 | 2024-04-22 9:32AM EDT | 2024-05-31 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| AMD240621C00120000 | 2024-04-22 3:16PM EDT | 2024-06-21 | 32.42 | 0.00 | 0.00 | 0.00 | - | 31 | 5,174 | 0.00% |
| AMD240719C00120000 | 2024-04-22 10:28AM EDT | 2024-07-19 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 379 | 0.00% |
| AMD240816C00120000 | 2024-04-22 3:03PM EDT | 2024-08-16 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| AMD240920C00120000 | 2024-04-22 3:40PM EDT | 2024-09-20 | 36.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,237 | 0.00% |
| AMD241018C00120000 | 2024-04-19 2:52PM EDT | 2024-10-18 | 36.70 | 0.00 | 0.00 | 0.00 | - | 18 | 77 | 0.00% |
| AMD241115C00120000 | 2024-04-22 12:16PM EDT | 2024-11-15 | 39.08 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| AMD241220C00120000 | 2024-04-22 10:29AM EDT | 2024-12-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 0.00% |
| AMD250117C00120000 | 2024-04-22 10:01AM EDT | 2025-01-17 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7,851 | 0.00% |
| AMD250321C00120000 | 2024-04-22 2:31PM EDT | 2025-03-21 | 45.60 | 0.00 | 0.00 | 0.00 | - | 19 | 87 | 0.00% |
| AMD250620C00120000 | 2024-04-22 11:55AM EDT | 2025-06-20 | 47.40 | 0.00 | 0.00 | 0.00 | - | 17 | 721 | 0.00% |
| AMD250815C00120000 | 2024-04-22 2:32PM EDT | 2025-08-15 | 50.85 | 0.00 | 0.00 | 0.00 | - | 21 | 84 | 0.00% |
| AMD251219C00120000 | 2024-04-19 3:45PM EDT | 2025-12-19 | 53.80 | 0.00 | 0.00 | 0.00 | - | 27 | 631 | 0.00% |
| AMD260116C00120000 | 2024-04-22 3:32PM EDT | 2026-01-16 | 55.55 | 0.00 | 0.00 | 0.00 | - | 5 | 594 | 0.00% |
| AMD260618C00120000 | 2024-04-19 3:45PM EDT | 2026-06-18 | 57.90 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 0.00% |
| AMD261218C00120000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 63.54 | 0.00 | 0.00 | 0.00 | - | 4 | 264 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00120000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,981 | 6,252 | 50.00% |
| AMD240503P00120000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 0.39 | 0.00 | 0.00 | 0.00 | - | 620 | 800 | 25.00% |
| AMD240510P00120000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,434 | 950 | 25.00% |
| AMD240517P00120000 | 2024-04-22 3:42PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 190 | 3,415 | 12.50% |
| AMD240524P00120000 | 2024-04-22 3:24PM EDT | 2024-05-24 | 1.17 | 0.00 | 0.00 | 0.00 | - | 83 | 622 | 12.50% |
| AMD240531P00120000 | 2024-04-22 3:56PM EDT | 2024-05-31 | 1.39 | 0.00 | 0.00 | 0.00 | - | 38 | 245 | 12.50% |
| AMD240621P00120000 | 2024-04-22 3:46PM EDT | 2024-06-21 | 2.08 | 0.00 | 0.00 | 0.00 | - | 474 | 18,072 | 12.50% |
| AMD240719P00120000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 3.03 | 0.00 | 0.00 | 0.00 | - | 104 | 3,472 | 12.50% |
| AMD240816P00120000 | 2024-04-22 2:49PM EDT | 2024-08-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 1,378 | 6.25% |
| AMD240920P00120000 | 2024-04-22 3:02PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 51 | 9,811 | 6.25% |
| AMD241018P00120000 | 2024-04-22 3:51PM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 60 | 2,453 | 6.25% |
| AMD241115P00120000 | 2024-04-22 11:38AM EDT | 2024-11-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,485 | 6.25% |
| AMD241220P00120000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 47 | 1,608 | 6.25% |
| AMD250117P00120000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 70 | 15,791 | 6.25% |
| AMD250321P00120000 | 2024-04-22 3:01PM EDT | 2025-03-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 77 | 993 | 6.25% |
| AMD250620P00120000 | 2024-04-22 11:33AM EDT | 2025-06-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 14 | 2,201 | 3.13% |
| AMD250815P00120000 | 2024-04-22 9:49AM EDT | 2025-08-15 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 3.13% |
| AMD251219P00120000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 26 | 1,888 | 3.13% |
| AMD260116P00120000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 3,569 | 3.13% |
| AMD260618P00120000 | 2024-04-18 12:25PM EDT | 2026-06-18 | 17.29 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 3.13% |
| AMD261218P00120000 | 2024-04-22 12:29PM EDT | 2026-12-18 | 21.59 | 0.00 | 0.00 | 0.00 | - | 518 | 571 | 3.13% |
