La bourse ferme dans 4 h 39 min
CAC 40
8 030,88 +14,23 (+0,18 %) Euro Stoxx 50
4 971,79 +32,78 (+0,66 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0733 0,0000 (-0,00 %) Gold future
2 359,30 +16,80 (+0,72 %) Bitcoin EUR
59 800,14 +485,59 (+0,82 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13,269 | 14,359 | 25.00% |
| AMD240503C00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.79 | 0.00 | 0.00 | 0.00 | - | 4,408 | 7,587 | 12.50% |
| AMD240510C00165000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 3.64 | 0.00 | 0.00 | 0.00 | - | 440 | 1,792 | 6.25% |
| AMD240517C00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,440 | 9,025 | 6.25% |
| AMD240524C00165000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 5.51 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| AMD240531C00165000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 6.08 | 0.00 | 0.00 | 0.00 | - | 40 | 371 | 6.25% |
| AMD240621C00165000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 3.13% |
| AMD240719C00165000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AMD240816C00165000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| AMD240920C00165000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 15.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AMD241018C00165000 | 2024-04-25 2:29PM EDT | 2024-10-18 | 16.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMD241115C00165000 | 2024-04-25 2:55PM EDT | 2024-11-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 327 | 1.56% |
| AMD241220C00165000 | 2024-04-25 2:47PM EDT | 2024-12-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 17 | 692 | 1.56% |
| AMD250117C00165000 | 2024-04-25 11:10AM EDT | 2025-01-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD250321C00165000 | 2024-04-25 2:09PM EDT | 2025-03-21 | 26.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMD250620C00165000 | 2024-04-25 1:14PM EDT | 2025-06-20 | 30.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AMD250815C00165000 | 2024-04-25 2:23PM EDT | 2025-08-15 | 32.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMD251017C00165000 | 2024-04-24 9:46AM EDT | 2025-10-17 | 36.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMD251219C00165000 | 2024-04-25 12:54PM EDT | 2025-12-19 | 37.59 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 1.56% |
| AMD260116C00165000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMD260618C00165000 | 2024-04-19 3:41PM EDT | 2026-06-18 | 39.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AMD261218C00165000 | 2024-04-25 12:00PM EDT | 2026-12-18 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00165000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 11.95 | 0.00 | 0.00 | 0.00 | - | 371 | 1,829 | 0.00% |
| AMD240503P00165000 | 2024-04-25 3:46PM EDT | 2024-05-03 | 14.05 | 0.00 | 0.00 | 0.00 | - | 106 | 1,185 | 0.00% |
| AMD240510P00165000 | 2024-04-25 3:19PM EDT | 2024-05-10 | 14.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240517P00165000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 15.35 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMD240524P00165000 | 2024-04-25 9:58AM EDT | 2024-05-24 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240531P00165000 | 2024-04-25 10:45AM EDT | 2024-05-31 | 17.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD240621P00165000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 18.03 | 0.00 | 0.00 | 0.00 | - | 63 | 5,230 | 0.00% |
| AMD240719P00165000 | 2024-04-25 3:15PM EDT | 2024-07-19 | 19.29 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD240816P00165000 | 2024-04-25 2:46PM EDT | 2024-08-16 | 21.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMD240920P00165000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00165000 | 2024-04-25 3:01PM EDT | 2024-10-18 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 0.00% |
| AMD241115P00165000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 26.15 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| AMD241220P00165000 | 2024-04-25 3:02PM EDT | 2024-12-20 | 27.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250117P00165000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 34 | 6,331 | 0.00% |
| AMD250321P00165000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 30.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMD250620P00165000 | 2024-04-22 2:21PM EDT | 2025-06-20 | 34.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250815P00165000 | 2024-04-25 9:30AM EDT | 2025-08-15 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00165000 | 2024-04-17 11:28AM EDT | 2025-12-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260116P00165000 | 2024-04-24 10:13AM EDT | 2026-01-16 | 36.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD260618P00165000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 38.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218P00165000 | 2024-04-25 3:33PM EDT | 2026-12-18 | 41.55 | 0.00 | 0.00 | 0.00 | - | 11 | 200 | 0.00% |
