La bourse ferme dans 5 h 22 min
CAC 40
8 045,86 -46,00 (-0,57 %) Euro Stoxx 50
4 966,71 -23,17 (-0,46 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0728 +0,0028 (+0,26 %) Gold future
2 336,90 -1,50 (-0,06 %) Bitcoin EUR
59 582,34 -2 346,92 (-3,79 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00130000 | 2024-04-24 2:32PM EDT | 2024-04-26 | 20.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD240503C00130000 | 2024-04-24 2:47PM EDT | 2024-05-03 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240510C00130000 | 2024-04-24 12:31PM EDT | 2024-05-10 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517C00130000 | 2024-04-24 1:23PM EDT | 2024-05-17 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240524C00130000 | 2024-04-24 3:18PM EDT | 2024-05-24 | 24.12 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 0.00% |
| AMD240531C00130000 | 2024-04-22 3:18PM EDT | 2024-05-31 | 22.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240621C00130000 | 2024-04-24 1:45PM EDT | 2024-06-21 | 26.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240719C00130000 | 2024-04-23 12:12PM EDT | 2024-07-19 | 29.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816C00130000 | 2024-04-24 10:15AM EDT | 2024-08-16 | 32.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920C00130000 | 2024-04-23 2:54PM EDT | 2024-09-20 | 33.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD241018C00130000 | 2024-04-22 1:06PM EDT | 2024-10-18 | 30.95 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| AMD241115C00130000 | 2024-04-23 3:59PM EDT | 2024-11-15 | 36.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD241220C00130000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 37.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00130000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 38.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD250321C00130000 | 2024-04-23 3:09PM EDT | 2025-03-21 | 42.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD250620C00130000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD250815C00130000 | 2024-04-12 9:56AM EDT | 2025-08-15 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00130000 | 2024-04-23 11:46AM EDT | 2025-12-19 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00130000 | 2024-04-23 11:54AM EDT | 2026-01-16 | 53.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260618C00130000 | 2024-04-10 2:41PM EDT | 2026-06-18 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00130000 | 2024-04-24 12:19PM EDT | 2026-12-18 | 59.62 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00130000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 50.00% |
| AMD240503P00130000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.66 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 25.00% |
| AMD240510P00130000 | 2024-04-24 3:31PM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| AMD240517P00130000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 12.50% |
| AMD240524P00130000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 1.87 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| AMD240531P00130000 | 2024-04-24 3:49PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AMD240621P00130000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 3.24 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 6.25% |
| AMD240719P00130000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| AMD240816P00130000 | 2024-04-24 3:05PM EDT | 2024-08-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMD240920P00130000 | 2024-04-24 2:33PM EDT | 2024-09-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 6.25% |
| AMD241018P00130000 | 2024-04-24 2:32PM EDT | 2024-10-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| AMD241115P00130000 | 2024-04-24 2:21PM EDT | 2024-11-15 | 9.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AMD241220P00130000 | 2024-04-24 2:04PM EDT | 2024-12-20 | 10.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMD250117P00130000 | 2024-04-24 2:37PM EDT | 2025-01-17 | 11.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| AMD250321P00130000 | 2024-04-24 12:11PM EDT | 2025-03-21 | 13.65 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| AMD250620P00130000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 15.31 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| AMD250815P00130000 | 2024-04-22 11:39AM EDT | 2025-08-15 | 18.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD251219P00130000 | 2024-04-23 1:32PM EDT | 2025-12-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116P00130000 | 2024-04-24 12:34PM EDT | 2026-01-16 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260618P00130000 | 2024-04-16 11:03AM EDT | 2026-06-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| AMD261218P00130000 | 2024-04-23 10:56AM EDT | 2026-12-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
