La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 851,53 +3 441,82 (+6,10 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00175000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.09 | 0.08 | 0.09 | -0.25 | -73.53% | 1,671 | 3,557 | 60.55% |
| AMD240503C00175000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.94 | 0.89 | 0.95 | -1.08 | -53.47% | 1,059 | 3,637 | 68.12% |
| AMD240510C00175000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 1.32 | 1.27 | 1.53 | -1.28 | -49.23% | 183 | 924 | 62.45% |
| AMD240517C00175000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.75 | 1.70 | 1.76 | -1.55 | -46.97% | 4,701 | 13,805 | 57.69% |
| AMD240524C00175000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 2.36 | 2.33 | 2.45 | -1.88 | -44.34% | 362 | 548 | 57.40% |
| AMD240531C00175000 | 2024-04-19 3:58PM EDT | 2024-05-31 | 2.75 | 2.53 | 2.79 | -1.90 | -40.86% | 129 | 172 | 54.41% |
| AMD240621C00175000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.05 | -2.25 | -36.00% | 1,062 | 7,893 | 51.79% |
| AMD240719C00175000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 5.70 | 5.55 | 5.70 | -2.55 | -30.91% | 137 | 2,968 | 50.06% |
| AMD240816C00175000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 7.95 | 7.80 | 8.00 | -2.85 | -26.39% | 112 | 949 | 51.55% |
| AMD240920C00175000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 9.65 | 9.75 | 9.95 | -3.45 | -26.34% | 513 | 2,336 | 50.90% |
| AMD241018C00175000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 11.42 | 11.25 | 11.45 | -2.83 | -19.86% | 32 | 471 | 50.67% |
| AMD241115C00175000 | 2024-04-19 3:04PM EDT | 2024-11-15 | 13.08 | 12.55 | 13.55 | -3.62 | -21.68% | 63 | 720 | 51.16% |
| AMD241220C00175000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 14.91 | 14.75 | 15.25 | -4.70 | -23.97% | 61 | 525 | 51.55% |
| AMD250117C00175000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 16.54 | 16.35 | 16.55 | -3.71 | -18.32% | 233 | 3,215 | 51.75% |
| AMD250321C00175000 | 2024-04-19 3:14PM EDT | 2025-03-21 | 19.45 | 19.10 | 19.65 | -4.80 | -19.79% | 81 | 245 | 51.91% |
| AMD250620C00175000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 24.05 | 22.90 | 23.50 | -4.34 | -15.29% | 11 | 1,014 | 52.10% |
| AMD250815C00175000 | 2024-04-18 10:23AM EDT | 2025-08-15 | 30.32 | 25.20 | 26.20 | 0.00 | - | 2 | 23 | 52.70% |
| AMD251219C00175000 | 2024-04-19 12:48PM EDT | 2025-12-19 | 31.15 | 30.15 | 30.75 | -4.30 | -12.13% | 2 | 767 | 53.23% |
| AMD260116C00175000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 31.39 | 30.75 | 31.50 | -4.91 | -13.53% | 66 | 3,142 | 52.92% |
| AMD260618C00175000 | 2024-04-19 12:14PM EDT | 2026-06-18 | 37.34 | 36.00 | 36.95 | -3.61 | -8.82% | 41 | 63 | 53.80% |
| AMD261218C00175000 | 2024-04-19 3:34PM EDT | 2026-12-18 | 41.47 | 40.15 | 42.50 | -4.79 | -10.35% | 25 | 645 | 53.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00175000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 27.65 | 28.10 | 28.70 | +7.02 | +34.03% | 166 | 1,019 | 54.69% |
| AMD240503P00175000 | 2024-04-19 3:31PM EDT | 2024-05-03 | 29.12 | 28.25 | 29.40 | +7.32 | +33.58% | 113 | 623 | 57.96% |
| AMD240510P00175000 | 2024-04-19 2:45PM EDT | 2024-05-10 | 29.93 | 28.90 | 30.00 | +8.75 | +41.31% | 33 | 370 | 58.20% |
| AMD240517P00175000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 29.65 | 29.40 | 30.15 | +7.00 | +30.91% | 279 | 7,105 | 54.27% |
| AMD240524P00175000 | 2024-04-19 3:34PM EDT | 2024-05-24 | 30.36 | 29.75 | 30.30 | +6.86 | +29.19% | 115 | 667 | 51.00% |
| AMD240531P00175000 | 2024-04-19 3:34PM EDT | 2024-05-31 | 30.56 | 29.40 | 31.25 | +6.49 | +26.96% | 6 | 56 | 56.08% |
| AMD240621P00175000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 31.32 | 30.70 | 31.65 | +6.62 | +26.80% | 188 | 7,407 | 48.08% |
| AMD240719P00175000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 32.10 | 31.75 | 32.65 | +6.03 | +23.13% | 32 | 1,293 | 44.50% |
| AMD240816P00175000 | 2024-04-19 12:23PM EDT | 2024-08-16 | 32.69 | 33.50 | 34.20 | +4.48 | +15.88% | 6 | 831 | 44.55% |
| AMD240920P00175000 | 2024-04-19 1:05PM EDT | 2024-09-20 | 35.18 | 34.50 | 35.40 | +5.58 | +18.85% | 7 | 2,609 | 42.80% |
| AMD241018P00175000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 33.99 | 35.40 | 36.35 | +3.04 | +9.82% | 6 | 604 | 41.95% |
| AMD241115P00175000 | 2024-04-19 3:31PM EDT | 2024-11-15 | 37.38 | 36.75 | 37.65 | +4.98 | +15.37% | 7 | 6,688 | 42.25% |
| AMD241220P00175000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 38.50 | 37.80 | 38.75 | +5.05 | +15.10% | 36 | 367 | 41.58% |
| AMD250117P00175000 | 2024-04-19 3:13PM EDT | 2025-01-17 | 39.20 | 38.80 | 39.40 | +4.85 | +14.12% | 8 | 2,246 | 40.75% |
| AMD250321P00175000 | 2024-04-19 1:00PM EDT | 2025-03-21 | 39.36 | 39.55 | 41.70 | +2.99 | +8.22% | 3 | 173 | 41.01% |
| AMD250620P00175000 | 2024-04-18 10:51AM EDT | 2025-06-20 | 37.82 | 42.55 | 43.60 | 0.00 | - | 50 | 758 | 39.46% |
| AMD250815P00175000 | 2024-04-12 11:01AM EDT | 2025-08-15 | 36.55 | 43.75 | 45.10 | 0.00 | - | 52 | 146 | 39.37% |
| AMD251219P00175000 | 2024-04-17 2:14PM EDT | 2025-12-19 | 42.13 | 46.15 | 47.20 | 0.00 | - | 5 | 853 | 37.88% |
| AMD260116P00175000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 42.75 | 46.45 | 48.25 | 0.00 | - | 1 | 1,595 | 38.40% |
| AMD260618P00175000 | 2024-04-12 9:41AM EDT | 2026-06-18 | 42.32 | 48.15 | 51.55 | 0.00 | - | 1 | 21 | 38.33% |
| AMD261218P00175000 | 2024-04-19 1:51PM EDT | 2026-12-18 | 51.07 | 51.35 | 52.60 | +2.47 | +5.08% | 11 | 344 | 35.65% |
