La bourse est fermée
Dow Jones
37 798,97 +63,86 (+0,17 %) Nasdaq
15 865,25 -19,77 (-0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0624 -0,0002 (-0,02 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
58 936,57 -954,14 (-1,59 %)
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:125.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00125000 | 2024-04-16 3:09PM EDT | 2024-04-19 | 39.23 | 38.40 | 40.80 | +3.24 | +9.00% | 53 | 1,975 | 189.06% |
| AMD240426C00125000 | 2024-04-16 11:28AM EDT | 2024-04-26 | 39.58 | 38.90 | 39.85 | +3.18 | +8.74% | 1 | 51 | 108.01% |
| AMD240503C00125000 | 2024-04-15 3:40PM EDT | 2024-05-03 | 36.62 | 38.95 | 40.45 | 0.00 | - | 3 | 6 | 91.06% |
| AMD240510C00125000 | 2024-04-12 9:39AM EDT | 2024-05-10 | 39.79 | 39.55 | 40.30 | 0.00 | - | 2 | 2 | 80.79% |
| AMD240517C00125000 | 2024-04-16 2:50PM EDT | 2024-05-17 | 39.85 | 39.60 | 40.65 | +2.95 | +7.99% | 62 | 1,410 | 74.00% |
| AMD240524C00125000 | 2024-04-16 9:36AM EDT | 2024-05-24 | 38.97 | 40.35 | 41.20 | +1.48 | +3.95% | 1 | 13 | 73.95% |
| AMD240531C00125000 | 2024-04-12 1:44PM EDT | 2024-05-31 | 39.88 | 40.10 | 41.40 | -0.32 | -0.80% | 2 | 3 | 67.85% |
| AMD240621C00125000 | 2024-04-16 3:47PM EDT | 2024-06-21 | 41.20 | 41.65 | 42.05 | +2.80 | +7.29% | 20 | 6,163 | 64.04% |
| AMD240719C00125000 | 2024-04-10 10:43AM EDT | 2024-07-19 | 46.55 | 42.55 | 43.10 | 0.00 | - | 1 | 423 | 59.01% |
| AMD240816C00125000 | 2024-04-11 1:34PM EDT | 2024-08-16 | 50.22 | 44.35 | 44.80 | 0.00 | - | 2 | 81 | 59.42% |
| AMD240920C00125000 | 2024-04-16 9:39AM EDT | 2024-09-20 | 45.64 | 46.10 | 46.80 | +1.65 | +3.75% | 2 | 947 | 59.08% |
| AMD241018C00125000 | 2024-04-12 3:46PM EDT | 2024-10-18 | 47.73 | 47.50 | 48.15 | 0.00 | - | 12 | 91 | 58.75% |
| AMD241115C00125000 | 2024-04-16 3:27PM EDT | 2024-11-15 | 49.57 | 49.25 | 49.55 | +0.74 | +1.52% | 5 | 50 | 59.23% |
| AMD241220C00125000 | 2024-04-15 3:36PM EDT | 2024-12-20 | 48.50 | 50.40 | 51.45 | 0.00 | - | 2 | 112 | 58.83% |
| AMD250117C00125000 | 2024-04-16 3:41PM EDT | 2025-01-17 | 51.70 | 51.70 | 52.45 | +1.90 | +3.82% | 1 | 4,812 | 58.53% |
| AMD250321C00125000 | 2024-04-16 2:54PM EDT | 2025-03-21 | 54.50 | 52.65 | 56.45 | +1.45 | +2.73% | 26 | 4 | 58.12% |
| AMD250620C00125000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 57.15 | 57.75 | 60.60 | 0.00 | - | 1 | 663 | 60.24% |
| AMD250815C00125000 | 2024-04-03 1:56PM EDT | 2025-08-15 | 75.21 | 59.50 | 62.60 | 0.00 | - | 2 | 9 | 59.93% |
| AMD251219C00125000 | 2024-04-15 2:17PM EDT | 2025-12-19 | 61.00 | 63.85 | 64.65 | 0.00 | - | 3 | 542 | 58.37% |
| AMD260116C00125000 | 2024-04-15 9:38AM EDT | 2026-01-16 | 65.15 | 64.75 | 66.50 | +2.55 | +4.07% | 7 | 764 | 59.16% |
| AMD260618C00125000 | 2024-04-08 9:45AM EDT | 2026-06-18 | 72.65 | 68.30 | 71.90 | 0.00 | - | 2 | 38 | 59.26% |
| AMD261218C00125000 | 2024-04-16 9:30AM EDT | 2026-12-18 | 72.03 | 73.80 | 76.10 | -1.15 | -1.57% | 2 | 64 | 59.46% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00125000 | 2024-04-16 2:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 7,027 | 84.38% |
| AMD240426P00125000 | 2024-04-16 3:33PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 35 | 264 | 64.65% |
| AMD240503P00125000 | 2024-04-16 3:52PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.28 | -0.11 | -31.43% | 84 | 635 | 65.04% |
| AMD240510P00125000 | 2024-04-16 3:31PM EDT | 2024-05-10 | 0.37 | 0.35 | 0.39 | -0.18 | -32.73% | 72 | 456 | 59.08% |
| AMD240517P00125000 | 2024-04-16 3:53PM EDT | 2024-05-17 | 0.51 | 0.50 | 0.53 | -0.21 | -29.17% | 121 | 3,061 | 55.76% |
| AMD240524P00125000 | 2024-04-16 2:29PM EDT | 2024-05-24 | 0.83 | 0.59 | 1.12 | -0.23 | -21.70% | 52 | 61 | 56.45% |
| AMD240531P00125000 | 2024-04-16 3:06PM EDT | 2024-05-31 | 0.89 | 0.91 | 0.96 | -0.29 | -24.58% | 11 | 126 | 53.08% |
| AMD240621P00125000 | 2024-04-16 3:34PM EDT | 2024-06-21 | 1.45 | 1.40 | 1.43 | -0.34 | -18.99% | 96 | 6,948 | 49.04% |
| AMD240719P00125000 | 2024-04-16 2:32PM EDT | 2024-07-19 | 2.27 | 2.17 | 2.21 | -0.37 | -14.02% | 110 | 1,275 | 46.70% |
| AMD240816P00125000 | 2024-04-16 11:36AM EDT | 2024-08-16 | 3.37 | 3.30 | 3.40 | -0.43 | -11.32% | 2 | 1,877 | 47.33% |
| AMD240920P00125000 | 2024-04-16 3:09PM EDT | 2024-09-20 | 4.31 | 4.25 | 4.35 | -0.59 | -12.04% | 4 | 2,436 | 45.71% |
| AMD241018P00125000 | 2024-04-16 9:52AM EDT | 2024-10-18 | 5.40 | 5.05 | 5.15 | +0.15 | +2.86% | 6 | 773 | 45.02% |
| AMD241115P00125000 | 2024-04-16 3:21PM EDT | 2024-11-15 | 6.40 | 6.25 | 6.40 | -0.10 | -1.54% | 3 | 371 | 45.96% |
| AMD241220P00125000 | 2024-04-16 9:53AM EDT | 2024-12-20 | 7.40 | 7.15 | 7.25 | -0.75 | -9.20% | 50 | 1,756 | 45.03% |
| AMD250117P00125000 | 2024-04-16 11:58AM EDT | 2025-01-17 | 8.05 | 7.85 | 7.95 | -0.76 | -8.63% | 154 | 9,564 | 44.53% |
| AMD250321P00125000 | 2024-04-11 10:30AM EDT | 2025-03-21 | 8.70 | 9.35 | 9.55 | 0.00 | - | 1 | 702 | 43.89% |
| AMD250620P00125000 | 2024-04-16 3:51PM EDT | 2025-06-20 | 11.58 | 10.95 | 11.65 | -0.72 | -5.85% | 40 | 2,668 | 43.15% |
| AMD250815P00125000 | 2024-04-09 11:22AM EDT | 2025-08-15 | 12.15 | 12.60 | 13.35 | 0.00 | - | 10 | 463 | 43.69% |
| AMD251219P00125000 | 2024-04-08 9:50AM EDT | 2025-12-19 | 15.06 | 14.85 | 15.15 | 0.00 | - | 1 | 488 | 41.82% |
| AMD260116P00125000 | 2024-04-12 10:10AM EDT | 2026-01-16 | 15.77 | 15.40 | 17.00 | +0.07 | +0.45% | 1 | 1,047 | 43.75% |
| AMD260618P00125000 | 2024-04-08 2:08PM EDT | 2026-06-18 | 17.00 | 15.65 | 20.30 | 0.00 | - | 202 | 209 | 43.84% |
| AMD261218P00125000 | 2024-04-16 1:09PM EDT | 2026-12-18 | 20.40 | 19.35 | 20.80 | -0.25 | -1.21% | 1 | 56 | 40.14% |
