La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 481,68 +34,09 (+0,06 %)
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:200.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00200000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 30,018 | 70.31% |
| AMD240524C00200000 | 2024-05-10 3:10PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 123 | 1,808 | 59.38% |
| AMD240531C00200000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 130 | 967 | 50.98% |
| AMD240607C00200000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 17 | 668 | 47.75% |
| AMD240614C00200000 | 2024-05-10 12:49PM EDT | 2024-06-14 | 0.24 | 0.19 | 0.23 | -0.01 | -4.00% | 50 | 60 | 45.95% |
| AMD240621C00200000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.31 | -0.05 | -13.89% | 1,298 | 19,995 | 43.99% |
| AMD240628C00200000 | 2024-05-10 2:44PM EDT | 2024-06-28 | 0.50 | 0.23 | 0.64 | +0.03 | +6.38% | 1 | 3 | 46.58% |
| AMD240719C00200000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 0.89 | 0.87 | 0.91 | -0.09 | -9.18% | 331 | 9,981 | 41.92% |
| AMD240816C00200000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 2.23 | 2.03 | 2.29 | -0.12 | -5.11% | 239 | 4,028 | 44.79% |
| AMD240920C00200000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 3.75 | 3.65 | 3.75 | -0.15 | -3.85% | 274 | 4,760 | 44.84% |
| AMD241018C00200000 | 2024-05-10 1:17PM EDT | 2024-10-18 | 5.00 | 4.80 | 5.00 | 0.00 | - | 139 | 1,896 | 45.11% |
| AMD241115C00200000 | 2024-05-10 3:34PM EDT | 2024-11-15 | 6.80 | 6.70 | 6.85 | -0.15 | -2.16% | 34 | 1,253 | 47.07% |
| AMD241220C00200000 | 2024-05-10 3:40PM EDT | 2024-12-20 | 8.43 | 8.30 | 8.45 | -0.12 | -1.40% | 138 | 2,856 | 47.27% |
| AMD250117C00200000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 9.50 | 9.40 | 9.65 | -0.25 | -2.56% | 247 | 11,590 | 47.30% |
| AMD250321C00200000 | 2024-05-10 12:22PM EDT | 2025-03-21 | 12.55 | 12.45 | 13.65 | -0.37 | -2.86% | 2 | 1,241 | 50.10% |
| AMD250620C00200000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 16.40 | 16.30 | 16.65 | -0.35 | -2.09% | 5 | 5,229 | 49.05% |
| AMD250815C00200000 | 2024-05-10 2:35PM EDT | 2025-08-15 | 18.90 | 18.60 | 19.10 | -1.00 | -5.03% | 5 | 270 | 49.68% |
| AMD251219C00200000 | 2024-05-09 2:51PM EDT | 2025-12-19 | 23.95 | 21.30 | 24.00 | 0.00 | - | 17 | 5,952 | 50.48% |
| AMD260116C00200000 | 2024-05-10 3:47PM EDT | 2026-01-16 | 24.50 | 23.80 | 24.85 | -0.39 | -1.57% | 5 | 2,960 | 50.40% |
| AMD260618C00200000 | 2024-05-09 3:28PM EDT | 2026-06-18 | 30.20 | 28.65 | 31.10 | 0.00 | - | 2 | 214 | 50.83% |
| AMD261218C00200000 | 2024-05-10 3:57PM EDT | 2026-12-18 | 35.45 | 34.20 | 36.70 | -0.85 | -2.34% | 2 | 759 | 51.38% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00200000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 48.05 | 47.80 | 49.05 | +0.95 | +2.02% | 404 | 45 | 117.19% |
| AMD240524P00200000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 51.20 | 47.75 | 48.35 | 0.00 | - | 17 | 0 | 76.37% |
| AMD240531P00200000 | 2024-05-02 1:43PM EDT | 2024-05-31 | 55.00 | 47.75 | 48.80 | 0.00 | - | 2 | 0 | 58.40% |
| AMD240607P00200000 | 2024-04-29 2:51PM EDT | 2024-06-07 | 41.07 | 47.70 | 50.15 | 0.00 | - | 1 | 0 | 65.94% |
| AMD240621P00200000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 48.35 | 47.55 | 49.40 | +0.75 | +1.58% | 180 | 95 | 59.40% |
| AMD240719P00200000 | 2024-05-06 1:32PM EDT | 2024-07-19 | 45.10 | 47.60 | 48.55 | 0.00 | - | 9 | 755 | 36.62% |
| AMD240816P00200000 | 2024-05-08 12:47PM EDT | 2024-08-16 | 47.33 | 48.25 | 50.70 | 0.00 | - | 42 | 930 | 46.64% |
| AMD240920P00200000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 46.80 | 48.85 | 49.60 | 0.00 | - | 1 | 702 | 34.34% |
| AMD241018P00200000 | 2024-05-09 10:02AM EDT | 2024-10-18 | 50.03 | 49.35 | 50.50 | 0.00 | - | 3 | 178 | 35.47% |
| AMD241115P00200000 | 2024-05-09 12:01PM EDT | 2024-11-15 | 51.00 | 50.40 | 51.20 | 0.00 | - | 6 | 200 | 35.39% |
| AMD241220P00200000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 51.50 | 51.15 | 53.00 | +0.90 | +1.78% | 3 | 723 | 38.01% |
| AMD250117P00200000 | 2024-05-10 1:23PM EDT | 2025-01-17 | 52.18 | 51.70 | 52.60 | +0.11 | +0.21% | 1 | 3,428 | 34.75% |
| AMD250321P00200000 | 2024-05-10 12:25PM EDT | 2025-03-21 | 53.93 | 53.20 | 55.95 | -4.97 | -8.44% | 1 | 108 | 38.65% |
| AMD250620P00200000 | 2024-05-10 12:25PM EDT | 2025-06-20 | 55.76 | 54.75 | 56.25 | +1.16 | +2.12% | 1 | 488 | 34.60% |
| AMD250815P00200000 | 2024-05-08 9:30AM EDT | 2025-08-15 | 56.33 | 56.30 | 57.85 | 0.00 | - | 1 | 48 | 35.14% |
| AMD251219P00200000 | 2024-05-08 11:41AM EDT | 2025-12-19 | 58.72 | 58.20 | 60.60 | 0.00 | - | 100 | 491 | 35.10% |
| AMD260116P00200000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 62.32 | 57.70 | 62.00 | 0.00 | - | 3 | 528 | 36.20% |
| AMD260618P00200000 | 2024-05-07 3:54PM EDT | 2026-06-18 | 60.91 | 60.60 | 63.60 | 0.00 | - | 2 | 54 | 34.32% |
| AMD261218P00200000 | 2024-05-01 2:29PM EDT | 2026-12-18 | 69.00 | 63.30 | 66.45 | 0.00 | - | 3 | 57 | 33.87% |
