Marchés français ouverture 6 h 39 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 727,78 -351,92 (-0,92 %) EUR/USD
1,0639 -0,0007 (-0,06 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 305,59 +1 917,07 (+3,34 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 10.16 | 9.70 | 11.30 | +0.66 | +6.95% | 198 | 2,106 | 103.52% |
| AMD240426C00145000 | 2024-04-18 2:27PM EDT | 2024-04-26 | 11.25 | 10.95 | 11.65 | +0.01 | +0.09% | 41 | 91 | 52.05% |
| AMD240503C00145000 | 2024-04-18 2:20PM EDT | 2024-05-03 | 13.55 | 13.85 | 14.45 | -0.25 | -1.81% | 27 | 127 | 67.11% |
| AMD240510C00145000 | 2024-04-18 12:42PM EDT | 2024-05-10 | 15.15 | 14.60 | 15.20 | -0.10 | -0.66% | 4 | 11 | 61.15% |
| AMD240517C00145000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 15.58 | 15.35 | 15.85 | -0.47 | -2.93% | 609 | 790 | 57.81% |
| AMD240524C00145000 | 2024-04-18 9:32AM EDT | 2024-05-24 | 16.45 | 15.95 | 16.85 | -1.10 | -6.27% | 1 | 2,811 | 56.52% |
| AMD240531C00145000 | 2024-04-17 11:56AM EDT | 2024-05-31 | 20.35 | 16.35 | 17.75 | 0.00 | - | 8 | 11 | 55.11% |
| AMD240621C00145000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 18.99 | 18.85 | 19.10 | -0.56 | -2.86% | 173 | 4,314 | 53.32% |
| AMD240719C00145000 | 2024-04-18 9:43AM EDT | 2024-07-19 | 20.30 | 20.00 | 21.20 | -1.59 | -7.26% | 86 | 467 | 50.14% |
| AMD240816C00145000 | 2024-04-18 2:51PM EDT | 2024-08-16 | 22.95 | 23.55 | 23.80 | -1.65 | -6.71% | 4 | 520 | 53.22% |
| AMD240920C00145000 | 2024-04-18 2:11PM EDT | 2024-09-20 | 25.20 | 24.85 | 26.05 | -2.15 | -7.86% | 134 | 2,301 | 51.54% |
| AMD241018C00145000 | 2024-04-18 1:15PM EDT | 2024-10-18 | 27.10 | 27.20 | 27.80 | -5.45 | -16.74% | 1 | 275 | 52.44% |
| AMD241115C00145000 | 2024-04-18 10:49AM EDT | 2024-11-15 | 30.65 | 29.60 | 30.20 | -5.39 | -14.96% | 2 | 87 | 54.30% |
| AMD241220C00145000 | 2024-04-18 10:36AM EDT | 2024-12-20 | 31.95 | 31.40 | 31.80 | -5.30 | -14.23% | 22 | 2,592 | 53.87% |
| AMD250117C00145000 | 2024-04-18 10:27AM EDT | 2025-01-17 | 32.05 | 32.60 | 33.30 | -2.18 | -6.37% | 23 | 5,070 | 53.74% |
| AMD250321C00145000 | 2024-04-18 12:15PM EDT | 2025-03-21 | 36.50 | 34.10 | 37.10 | -3.85 | -9.54% | 31 | 39 | 53.25% |
| AMD250620C00145000 | 2024-04-18 11:37AM EDT | 2025-06-20 | 40.61 | 39.45 | 42.30 | -0.38 | -0.93% | 96 | 573 | 55.78% |
| AMD250815C00145000 | 2024-04-05 9:38AM EDT | 2025-08-15 | 51.32 | 40.70 | 43.75 | 0.00 | - | 2 | 2 | 54.52% |
| AMD251219C00145000 | 2024-04-15 10:59AM EDT | 2025-12-19 | 52.60 | 46.70 | 47.75 | 0.00 | - | 2 | 144 | 55.44% |
| AMD260116C00145000 | 2024-04-18 11:46AM EDT | 2026-01-16 | 49.64 | 47.55 | 49.45 | +1.39 | +2.88% | 22 | 296 | 55.94% |
| AMD260618C00145000 | 2024-04-17 10:46AM EDT | 2026-06-18 | 57.89 | 52.40 | 54.40 | 0.00 | - | 1 | 15 | 56.27% |
| AMD261218C00145000 | 2024-04-18 11:23AM EDT | 2026-12-18 | 58.85 | 57.50 | 59.70 | +0.55 | +0.94% | 16 | 67 | 56.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.06 | -0.25 | -80.65% | 7,098 | 8,106 | 66.80% |
| AMD240426P00145000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.02 | 0.99 | 1.05 | -0.52 | -33.77% | 2,482 | 6,047 | 49.17% |
| AMD240503P00145000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 3.65 | 3.45 | 3.60 | -0.31 | -7.83% | 405 | 1,539 | 61.99% |
| AMD240510P00145000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 4.30 | 4.10 | 4.25 | -0.47 | -9.85% | 289 | 2,254 | 56.24% |
| AMD240517P00145000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 4.86 | 4.75 | 4.90 | -0.54 | -10.00% | 728 | 4,534 | 53.30% |
| AMD240524P00145000 | 2024-04-18 3:52PM EDT | 2024-05-24 | 5.78 | 5.65 | 5.80 | -0.23 | -3.83% | 46 | 246 | 53.09% |
| AMD240531P00145000 | 2024-04-18 3:27PM EDT | 2024-05-31 | 6.28 | 6.05 | 6.35 | -0.52 | -7.65% | 169 | 119 | 51.09% |
| AMD240621P00145000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 7.45 | 7.45 | 7.55 | -0.60 | -7.45% | 431 | 5,360 | 47.65% |
| AMD240719P00145000 | 2024-04-18 2:47PM EDT | 2024-07-19 | 9.25 | 8.95 | 9.10 | -0.34 | -3.55% | 776 | 3,101 | 45.20% |
| AMD240816P00145000 | 2024-04-18 1:26PM EDT | 2024-08-16 | 11.30 | 10.90 | 11.05 | +0.05 | +0.44% | 287 | 1,316 | 45.53% |
| AMD240920P00145000 | 2024-04-18 3:20PM EDT | 2024-09-20 | 12.60 | 12.40 | 12.60 | -0.20 | -1.56% | 158 | 3,943 | 44.20% |
| AMD241018P00145000 | 2024-04-18 2:37PM EDT | 2024-10-18 | 13.80 | 13.50 | 13.65 | +0.20 | +1.47% | 526 | 1,686 | 43.25% |
| AMD241115P00145000 | 2024-04-18 2:28PM EDT | 2024-11-15 | 15.35 | 15.10 | 15.30 | +0.10 | +0.66% | 877 | 438 | 44.04% |
| AMD241220P00145000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 16.55 | 16.25 | 16.45 | -0.20 | -1.19% | 20 | 1,390 | 43.21% |
| AMD250117P00145000 | 2024-04-18 2:26PM EDT | 2025-01-17 | 17.38 | 17.05 | 17.35 | +0.08 | +0.46% | 142 | 4,138 | 42.74% |
| AMD250321P00145000 | 2024-04-18 10:33AM EDT | 2025-03-21 | 19.20 | 18.70 | 19.35 | -0.30 | -1.54% | 76 | 764 | 42.14% |
| AMD250620P00145000 | 2024-04-18 11:27AM EDT | 2025-06-20 | 21.30 | 20.45 | 22.65 | +0.05 | +0.24% | 760 | 1,245 | 42.67% |
| AMD250815P00145000 | 2024-04-18 3:02PM EDT | 2025-08-15 | 23.05 | 22.30 | 23.90 | -0.05 | -0.22% | 4 | 187 | 42.01% |
| AMD251219P00145000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 25.92 | 25.30 | 26.10 | +0.30 | +1.17% | 60 | 317 | 40.39% |
| AMD260116P00145000 | 2024-04-18 3:31PM EDT | 2026-01-16 | 26.30 | 26.00 | 26.55 | -0.15 | -0.57% | 1,340 | 724 | 40.09% |
| AMD260618P00145000 | 2024-04-18 10:28AM EDT | 2026-06-18 | 28.82 | 27.60 | 29.15 | +1.54 | +5.65% | 3 | 483 | 39.10% |
| AMD261218P00145000 | 2024-04-17 3:13PM EDT | 2026-12-18 | 32.55 | 29.35 | 33.45 | 0.00 | - | 16 | 46 | 39.88% |
