La bourse est fermée
Dow Jones
37 787,84 +34,53 (+0,09 %) Nasdaq
15 637,09 -46,28 (-0,30 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0651 -0,0024 (-0,22 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 085,96 +981,32 (+1,69 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:25PM EDT. Marché ouvert.
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00180000 | 2024-04-18 2:04PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 929 | 17,403 | 78.91% |
| AMD240426C00180000 | 2024-04-18 2:09PM EDT | 2024-04-26 | 0.17 | 0.16 | 0.18 | -0.11 | -39.29% | 2,159 | 7,927 | 51.76% |
| AMD240503C00180000 | 2024-04-18 2:07PM EDT | 2024-05-03 | 1.20 | 1.17 | 1.22 | -0.31 | -20.53% | 540 | 3,875 | 60.25% |
| AMD240510C00180000 | 2024-04-18 2:04PM EDT | 2024-05-10 | 1.69 | 1.69 | 1.74 | -0.32 | -15.92% | 214 | 1,154 | 56.13% |
| AMD240517C00180000 | 2024-04-18 2:07PM EDT | 2024-05-17 | 2.24 | 2.21 | 2.24 | -0.34 | -13.18% | 2,151 | 15,706 | 53.66% |
| AMD240524C00180000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 2.99 | 2.99 | 3.10 | -0.46 | -13.33% | 97 | 284 | 54.26% |
| AMD240531C00180000 | 2024-04-18 2:02PM EDT | 2024-05-31 | 3.38 | 3.40 | 3.50 | -0.44 | -11.52% | 116 | 131 | 52.28% |
| AMD240621C00180000 | 2024-04-18 2:07PM EDT | 2024-06-21 | 4.81 | 4.80 | 4.90 | -0.44 | -8.38% | 4,737 | 12,903 | 49.99% |
| AMD240719C00180000 | 2024-04-18 1:47PM EDT | 2024-07-19 | 6.74 | 6.60 | 6.70 | -0.25 | -3.58% | 77 | 3,592 | 48.50% |
| AMD240816C00180000 | 2024-04-18 2:05PM EDT | 2024-08-16 | 9.05 | 9.05 | 9.15 | -0.90 | -9.05% | 233 | 1,384 | 50.09% |
| AMD240920C00180000 | 2024-04-18 1:28PM EDT | 2024-09-20 | 11.25 | 11.15 | 11.25 | -0.38 | -3.27% | 202 | 2,679 | 49.62% |
| AMD241018C00180000 | 2024-04-18 11:10AM EDT | 2024-10-18 | 14.00 | 12.80 | 12.95 | -0.15 | -1.06% | 22 | 727 | 49.71% |
| AMD241115C00180000 | 2024-04-18 1:39PM EDT | 2024-11-15 | 15.13 | 14.90 | 15.05 | -0.37 | -2.39% | 54 | 477 | 50.72% |
| AMD241220C00180000 | 2024-04-18 1:55PM EDT | 2024-12-20 | 16.75 | 16.80 | 17.00 | -0.96 | -5.42% | 98 | 1,705 | 50.83% |
| AMD250117C00180000 | 2024-04-18 1:24PM EDT | 2025-01-17 | 18.00 | 18.20 | 18.35 | -0.57 | -3.07% | 153 | 8,681 | 50.76% |
| AMD250321C00180000 | 2024-04-18 11:54AM EDT | 2025-03-21 | 22.60 | 21.20 | 21.45 | +0.98 | +4.53% | 68 | 307 | 50.94% |
| AMD250620C00180000 | 2024-04-18 12:11PM EDT | 2025-06-20 | 26.45 | 24.80 | 26.55 | +0.45 | +1.73% | 22 | 4,435 | 51.71% |
| AMD250815C00180000 | 2024-04-17 2:13PM EDT | 2025-08-15 | 28.60 | 27.40 | 29.85 | -0.97 | -3.28% | 1 | 373 | 52.78% |
| AMD251219C00180000 | 2024-04-18 1:34PM EDT | 2025-12-19 | 33.30 | 32.95 | 34.45 | -1.25 | -3.62% | 3 | 2,075 | 53.40% |
| AMD260116C00180000 | 2024-04-18 12:58PM EDT | 2026-01-16 | 34.60 | 33.70 | 34.50 | 0.00 | - | 10 | 5,359 | 52.71% |
| AMD260618C00180000 | 2024-04-18 11:57AM EDT | 2026-06-18 | 39.95 | 39.05 | 40.05 | +1.03 | +2.65% | 2 | 659 | 53.42% |
| AMD261218C00180000 | 2024-04-18 1:58PM EDT | 2026-12-18 | 44.56 | 44.20 | 46.00 | +0.06 | +0.13% | 9 | 462 | 53.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00180000 | 2024-04-18 2:01PM EDT | 2024-04-19 | 26.17 | 25.65 | 26.25 | +0.29 | +1.12% | 28 | 1,606 | 152.15% |
| AMD240426P00180000 | 2024-04-18 1:50PM EDT | 2024-04-26 | 25.65 | 25.80 | 26.25 | -0.28 | -1.08% | 185 | 1,028 | 73.44% |
| AMD240503P00180000 | 2024-04-18 1:53PM EDT | 2024-05-03 | 27.00 | 26.65 | 27.25 | +1.05 | +4.05% | 45 | 929 | 68.26% |
| AMD240510P00180000 | 2024-04-18 9:39AM EDT | 2024-05-10 | 28.09 | 27.10 | 27.40 | +1.31 | +4.89% | 21 | 208 | 59.99% |
| AMD240517P00180000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 27.79 | 27.45 | 27.70 | +0.43 | +1.57% | 100 | 8,589 | 55.27% |
| AMD240524P00180000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 27.25 | 27.65 | 28.70 | -0.05 | -0.18% | 2 | 438 | 54.08% |
| AMD240531P00180000 | 2024-04-18 10:41AM EDT | 2024-05-31 | 27.37 | 27.60 | 29.25 | -0.30 | -1.08% | 3 | 38 | 51.16% |
| AMD240621P00180000 | 2024-04-18 1:55PM EDT | 2024-06-21 | 29.64 | 29.30 | 29.55 | +0.01 | +0.03% | 556 | 10,339 | 47.62% |
| AMD240719P00180000 | 2024-04-18 1:38PM EDT | 2024-07-19 | 30.48 | 30.45 | 30.95 | +0.38 | +1.26% | 9 | 2,701 | 45.17% |
| AMD240816P00180000 | 2024-04-18 12:24PM EDT | 2024-08-16 | 30.90 | 32.20 | 32.60 | -0.10 | -0.32% | 2 | 1,171 | 44.86% |
| AMD240920P00180000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 27.95 | 33.40 | 34.00 | 0.00 | - | 56 | 3,986 | 43.30% |
| AMD241018P00180000 | 2024-04-18 12:15PM EDT | 2024-10-18 | 33.60 | 34.50 | 34.95 | 0.00 | - | 21 | 616 | 42.19% |
| AMD241115P00180000 | 2024-04-18 12:04PM EDT | 2024-11-15 | 35.02 | 35.80 | 36.35 | -1.28 | -3.53% | 14 | 530 | 42.45% |
| AMD241220P00180000 | 2024-04-17 1:02PM EDT | 2024-12-20 | 37.35 | 37.05 | 37.45 | +1.17 | +3.23% | 1 | 754 | 41.58% |
| AMD250117P00180000 | 2024-04-18 10:08AM EDT | 2025-01-17 | 37.95 | 37.85 | 38.25 | +0.20 | +0.53% | 8 | 9,027 | 40.96% |
| AMD250321P00180000 | 2024-04-17 2:23PM EDT | 2025-03-21 | 39.05 | 39.65 | 40.10 | 0.00 | - | 12 | 161 | 40.13% |
| AMD250620P00180000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 42.35 | 41.95 | 42.50 | +4.30 | +11.30% | 10 | 688 | 39.26% |
| AMD250815P00180000 | 2024-04-15 11:15AM EDT | 2025-08-15 | 39.72 | 43.30 | 44.00 | 0.00 | - | 27 | 119 | 39.05% |
| AMD251219P00180000 | 2024-04-17 2:43PM EDT | 2025-12-19 | 45.00 | 45.85 | 47.45 | 0.00 | - | 10 | 63 | 39.13% |
| AMD260116P00180000 | 2024-04-17 12:37PM EDT | 2026-01-16 | 45.90 | 46.55 | 47.10 | 0.00 | - | 3 | 419 | 37.84% |
| AMD260618P00180000 | 2024-04-04 12:46PM EDT | 2026-06-18 | 41.30 | 48.30 | 50.75 | 0.00 | - | 1 | 5 | 38.00% |
| AMD261218P00180000 | 2024-04-15 3:19PM EDT | 2026-12-18 | 49.55 | 51.00 | 52.60 | 0.00 | - | 137 | 193 | 36.09% |
