La bourse ferme dans 2 h 40 min
CAC 40
8 076,02 +35,66 (+0,44 %) Euro Stoxx 50
4 982,77 +45,92 (+0,93 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0669 +0,0013 (+0,12 %) Gold future
2 326,50 -19,90 (-0,85 %) Bitcoin EUR
61 859,32 +86,80 (+0,14 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00150000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 2.64 | 0.00 | 0.00 | 0.00 | - | 27,942 | 4,648 | 3.13% |
| AMD240503C00150000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2,685 | 2,365 | 1.56% |
| AMD240510C00150000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 7.40 | 0.00 | 0.00 | 0.00 | - | 545 | 563 | 1.56% |
| AMD240517C00150000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2,270 | 12,380 | 0.78% |
| AMD240524C00150000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 9.38 | 0.00 | 0.00 | 0.00 | - | 199 | 299 | 0.78% |
| AMD240531C00150000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 10.05 | 0.00 | 0.00 | 0.00 | - | 170 | 219 | 0.78% |
| AMD240621C00150000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 666 | 8,424 | 0.78% |
| AMD240719C00150000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 468 | 1,020 | 0.39% |
| AMD240816C00150000 | 2024-04-22 3:15PM EDT | 2024-08-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 116 | 694 | 0.39% |
| AMD240920C00150000 | 2024-04-22 3:54PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 127 | 1,854 | 0.39% |
| AMD241018C00150000 | 2024-04-22 3:33PM EDT | 2024-10-18 | 20.75 | 0.00 | 0.00 | 0.00 | - | 311 | 536 | 0.39% |
| AMD241115C00150000 | 2024-04-22 2:50PM EDT | 2024-11-15 | 23.10 | 0.00 | 0.00 | 0.00 | - | 11 | 392 | 0.39% |
| AMD241220C00150000 | 2024-04-22 10:59AM EDT | 2024-12-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 6 | 647 | 0.39% |
| AMD250117C00150000 | 2024-04-22 3:54PM EDT | 2025-01-17 | 25.85 | 0.00 | 0.00 | 0.00 | - | 546 | 9,875 | 0.39% |
| AMD250321C00150000 | 2024-04-22 3:26PM EDT | 2025-03-21 | 29.08 | 0.00 | 0.00 | 0.00 | - | 345 | 491 | 0.20% |
| AMD250620C00150000 | 2024-04-22 3:07PM EDT | 2025-06-20 | 33.48 | 0.00 | 0.00 | 0.00 | - | 24 | 4,524 | 0.20% |
| AMD250815C00150000 | 2024-04-22 11:34AM EDT | 2025-08-15 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.20% |
| AMD251017C00150000 | 2024-04-22 1:42PM EDT | 2025-10-17 | 37.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| AMD251219C00150000 | 2024-04-22 1:16PM EDT | 2025-12-19 | 39.71 | 0.00 | 0.00 | 0.00 | - | 7 | 632 | 0.20% |
| AMD260116C00150000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,038 | 0.20% |
| AMD260618C00150000 | 2024-04-22 12:04PM EDT | 2026-06-18 | 45.60 | 0.00 | 0.00 | 0.00 | - | 29 | 112 | 0.20% |
| AMD261218C00150000 | 2024-04-22 2:20PM EDT | 2026-12-18 | 52.34 | 0.00 | 0.00 | 0.00 | - | 29 | 221 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00150000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5,200 | 6,425 | 0.00% |
| AMD240503P00150000 | 2024-04-22 3:57PM EDT | 2024-05-03 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,675 | 3,879 | 0.00% |
| AMD240510P00150000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 8.60 | 0.00 | 0.00 | 0.00 | - | 370 | 1,233 | 0.00% |
| AMD240517P00150000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1,813 | 11,388 | 0.00% |
| AMD240524P00150000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 10.05 | 0.00 | 0.00 | 0.00 | - | 408 | 732 | 0.00% |
| AMD240531P00150000 | 2024-04-22 3:24PM EDT | 2024-05-31 | 10.66 | 0.00 | 0.00 | 0.00 | - | 246 | 712 | 0.00% |
| AMD240621P00150000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2,826 | 10,104 | 0.00% |
| AMD240719P00150000 | 2024-04-22 3:25PM EDT | 2024-07-19 | 13.66 | 0.00 | 0.00 | 0.00 | - | 462 | 5,801 | 0.00% |
| AMD240816P00150000 | 2024-04-22 3:55PM EDT | 2024-08-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 161 | 2,413 | 0.00% |
| AMD240920P00150000 | 2024-04-22 3:32PM EDT | 2024-09-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 126 | 5,900 | 0.00% |
| AMD241018P00150000 | 2024-04-22 2:39PM EDT | 2024-10-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 23 | 2,456 | 0.00% |
| AMD241115P00150000 | 2024-04-22 2:56PM EDT | 2024-11-15 | 19.75 | 0.00 | 0.00 | 0.00 | - | 125 | 1,576 | 0.00% |
| AMD241220P00150000 | 2024-04-22 2:09PM EDT | 2024-12-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 80 | 1,612 | 0.00% |
| AMD250117P00150000 | 2024-04-22 3:19PM EDT | 2025-01-17 | 21.75 | 0.00 | 0.00 | 0.00 | - | 45 | 6,805 | 0.00% |
| AMD250321P00150000 | 2024-04-22 3:33PM EDT | 2025-03-21 | 23.71 | 0.00 | 0.00 | 0.00 | - | 360 | 2,127 | 0.00% |
| AMD250620P00150000 | 2024-04-22 3:36PM EDT | 2025-06-20 | 26.23 | 0.00 | 0.00 | 0.00 | - | 11 | 5,487 | 0.00% |
| AMD250815P00150000 | 2024-04-19 12:20PM EDT | 2025-08-15 | 27.92 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMD251219P00150000 | 2024-04-22 11:59AM EDT | 2025-12-19 | 31.17 | 0.00 | 0.00 | 0.00 | - | 8 | 652 | 0.00% |
| AMD260116P00150000 | 2024-04-22 2:28PM EDT | 2026-01-16 | 30.50 | 0.00 | 0.00 | 0.00 | - | 17 | 2,207 | 0.00% |
| AMD260618P00150000 | 2024-04-22 3:12PM EDT | 2026-06-18 | 32.58 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| AMD261218P00150000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 35.99 | 0.00 | 0.00 | 0.00 | - | 19 | 100 | 0.00% |
