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
56 555,26 -1 774,57 (-3,04 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00220000 | 2024-05-10 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 9,485 | 84.38% |
| AMD240524C00220000 | 2024-05-08 2:32PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | 0.00 | - | 121 | 414 | 67.97% |
| AMD240531C00220000 | 2024-05-09 2:42PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 16 | 303 | 57.03% |
| AMD240607C00220000 | 2024-05-09 3:06PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 151 | 51.56% |
| AMD240614C00220000 | 2024-05-06 9:33AM EDT | 2024-06-14 | 0.93 | 0.05 | 0.09 | 0.00 | - | - | 1 | 50.78% |
| AMD240621C00220000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 146 | 13,439 | 48.15% |
| AMD240719C00220000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 0.35 | 0.33 | 0.35 | -0.03 | -7.89% | 639 | 23,449 | 43.65% |
| AMD240816C00220000 | 2024-05-10 3:06PM EDT | 2024-08-16 | 1.02 | 1.00 | 1.04 | -0.07 | -6.42% | 200 | 1,484 | 45.24% |
| AMD240920C00220000 | 2024-05-10 1:10PM EDT | 2024-09-20 | 1.98 | 1.88 | 1.96 | -0.05 | -2.46% | 105 | 5,565 | 44.98% |
| AMD241018C00220000 | 2024-05-10 11:16AM EDT | 2024-10-18 | 2.76 | 2.70 | 2.77 | -0.09 | -3.16% | 18 | 1,172 | 44.82% |
| AMD241115C00220000 | 2024-05-10 3:31PM EDT | 2024-11-15 | 4.20 | 4.10 | 4.20 | -0.30 | -6.67% | 8 | 700 | 46.83% |
| AMD241220C00220000 | 2024-05-09 2:45PM EDT | 2024-12-20 | 5.40 | 5.25 | 5.45 | -0.13 | -2.35% | 3 | 1,488 | 46.88% |
| AMD250117C00220000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 6.41 | 6.30 | 6.45 | -0.10 | -1.54% | 22 | 5,522 | 46.91% |
| AMD250321C00220000 | 2024-05-10 10:53AM EDT | 2025-03-21 | 8.95 | 7.85 | 9.00 | -0.21 | -2.29% | 13 | 1,186 | 47.68% |
| AMD250620C00220000 | 2024-05-10 12:44PM EDT | 2025-06-20 | 12.45 | 11.40 | 14.60 | -0.23 | -1.81% | 5 | 1,501 | 51.94% |
| AMD250815C00220000 | 2024-05-08 10:37AM EDT | 2025-08-15 | 15.86 | 12.00 | 15.45 | 0.00 | - | 2 | 187 | 50.04% |
| AMD251219C00220000 | 2024-05-08 10:16AM EDT | 2025-12-19 | 20.64 | 17.90 | 19.80 | 0.00 | - | 2 | 2,851 | 50.30% |
| AMD260116C00220000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 20.20 | 19.90 | 20.45 | +0.20 | +1.00% | 37 | 1,764 | 50.00% |
| AMD260618C00220000 | 2024-05-09 2:26PM EDT | 2026-06-18 | 25.37 | 22.50 | 27.50 | 0.00 | - | 2 | 363 | 50.02% |
| AMD261218C00220000 | 2024-05-10 1:32PM EDT | 2026-12-18 | 30.88 | 29.95 | 30.95 | -1.07 | -3.35% | 1 | 291 | 50.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00220000 | 2024-05-10 10:29AM EDT | 2024-05-17 | 67.70 | 67.75 | 69.10 | +0.85 | +1.27% | 30 | 10 | 137.79% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 67.23 | 67.75 | 68.40 | 0.00 | - | - | 0 | 78.61% |
| AMD240621P00220000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 68.00 | 67.65 | 70.05 | +1.15 | +1.72% | 78 | 19 | 65.01% |
| AMD240719P00220000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 67.25 | 67.65 | 68.45 | 0.00 | - | 3 | 1 | 44.14% |
| AMD240816P00220000 | 2024-05-08 10:01AM EDT | 2024-08-16 | 65.15 | 67.55 | 68.55 | 0.00 | - | 2 | 58 | 38.87% |
| AMD240920P00220000 | 2024-05-08 9:35AM EDT | 2024-09-20 | 67.76 | 67.65 | 68.60 | 0.00 | - | 1 | 1,713 | 34.00% |
| AMD241018P00220000 | 2024-05-08 11:39AM EDT | 2024-10-18 | 67.15 | 68.00 | 68.75 | 0.00 | - | 2 | 298 | 32.39% |
| AMD241115P00220000 | 2024-05-08 11:39AM EDT | 2024-11-15 | 67.75 | 68.35 | 69.20 | 0.00 | - | 2 | 271 | 33.17% |
| AMD241220P00220000 | 2024-05-09 10:18AM EDT | 2024-12-20 | 70.00 | 68.65 | 69.60 | 0.00 | - | 1 | 179 | 32.64% |
| AMD250117P00220000 | 2024-05-02 2:19PM EDT | 2025-01-17 | 75.49 | 69.10 | 70.00 | 0.00 | - | 19 | 745 | 32.58% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 2025-03-21 | 78.27 | 70.05 | 72.70 | 0.00 | - | 1 | 28 | 37.45% |
| AMD250620P00220000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 70.50 | 71.35 | 72.70 | 0.00 | - | 1 | 533 | 33.00% |
| AMD250815P00220000 | 2024-04-16 10:31AM EDT | 2025-08-15 | 67.34 | 70.50 | 74.95 | 0.00 | - | 2 | 67 | 35.51% |
| AMD251219P00220000 | 2024-05-08 11:41AM EDT | 2025-12-19 | 74.04 | 73.80 | 75.35 | 0.00 | - | 100 | 254 | 32.16% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 71.40 | 74.05 | 75.60 | 0.00 | - | 228 | 475 | 31.82% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 73.20 | 74.50 | 78.90 | 0.00 | - | 4 | 58 | 33.01% |
| AMD261218P00220000 | 2024-05-08 11:38AM EDT | 2026-12-18 | 78.90 | 77.85 | 81.40 | 0.00 | - | 1 | 53 | 32.55% |
