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
56 590,30 +554,41 (+0,99 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00230000 | 2024-05-10 11:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,027 | 93.75% |
| AMD240524C00230000 | 2024-05-10 2:17PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 39 | 73.44% |
| AMD240531C00230000 | 2024-05-09 1:49PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 10 | 86 | 60.16% |
| AMD240614C00230000 | 2024-05-07 11:49AM EDT | 2024-06-14 | 0.10 | 0.03 | 0.06 | 0.00 | - | - | 1 | 51.76% |
| AMD240621C00230000 | 2024-05-10 2:53PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 12 | 5,541 | 50.78% |
| AMD240719C00230000 | 2024-05-10 1:41PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.25 | -0.04 | -14.29% | 78 | 6,218 | 45.41% |
| AMD240816C00230000 | 2024-05-10 12:55PM EDT | 2024-08-16 | 0.74 | 0.69 | 0.72 | -0.01 | -1.33% | 6 | 1,288 | 45.83% |
| AMD240920C00230000 | 2024-05-10 12:12PM EDT | 2024-09-20 | 1.39 | 1.38 | 1.44 | -0.07 | -4.79% | 12 | 4,143 | 45.35% |
| AMD241018C00230000 | 2024-05-10 12:12PM EDT | 2024-10-18 | 2.03 | 2.03 | 2.09 | -0.11 | -5.14% | 7 | 496 | 45.01% |
| AMD241115C00230000 | 2024-05-09 12:34PM EDT | 2024-11-15 | 3.75 | 3.15 | 3.35 | +0.30 | +8.70% | 4 | 587 | 47.08% |
| AMD241220C00230000 | 2024-05-10 10:36AM EDT | 2024-12-20 | 4.37 | 4.20 | 4.40 | -0.48 | -9.90% | 6 | 688 | 46.89% |
| AMD250117C00230000 | 2024-05-10 12:06PM EDT | 2025-01-17 | 5.15 | 5.15 | 5.30 | -0.25 | -4.63% | 75 | 6,976 | 46.91% |
| AMD250321C00230000 | 2024-05-09 2:42PM EDT | 2025-03-21 | 7.75 | 7.45 | 7.60 | 0.00 | - | 3 | 84 | 47.54% |
| AMD250620C00230000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 11.00 | 9.75 | 11.00 | +0.05 | +0.46% | 13 | 1,143 | 48.38% |
| AMD250815C00230000 | 2024-05-10 3:56PM EDT | 2025-08-15 | 12.60 | 12.80 | 13.20 | -2.10 | -14.29% | 1 | 168 | 49.04% |
| AMD251219C00230000 | 2024-05-08 9:53AM EDT | 2025-12-19 | 18.90 | 16.10 | 17.80 | 0.00 | - | 8 | 800 | 49.96% |
| AMD260116C00230000 | 2024-05-10 2:53PM EDT | 2026-01-16 | 18.25 | 17.75 | 18.45 | -2.00 | -9.88% | 4 | 717 | 49.68% |
| AMD260618C00230000 | 2024-05-10 3:00PM EDT | 2026-06-18 | 23.45 | 22.00 | 23.45 | +0.20 | +0.86% | 2 | 138 | 50.35% |
| AMD261218C00230000 | 2024-05-09 11:47AM EDT | 2026-12-18 | 28.90 | 28.00 | 28.85 | -0.10 | -0.34% | 2 | 278 | 50.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 78.37 | 76.95 | 79.25 | 0.00 | - | 16 | 0 | 106.25% |
| AMD240524P00230000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 85.75 | 77.75 | 78.90 | 0.00 | - | 1 | 0 | 101.37% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 2024-05-31 | 74.86 | 77.75 | 78.80 | 0.00 | - | - | 0 | 80.08% |
| AMD240621P00230000 | 2024-05-06 9:33AM EDT | 2024-06-21 | 78.15 | 77.70 | 78.70 | 0.00 | - | 1 | 0 | 53.13% |
| AMD240719P00230000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 81.64 | 77.65 | 79.35 | 0.00 | - | 1 | 0 | 60.85% |
| AMD240816P00230000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 83.50 | 77.55 | 78.50 | 0.00 | - | 340 | 2 | 41.75% |
| AMD240920P00230000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 82.49 | 77.50 | 80.20 | 0.00 | - | 10 | 4 | 49.74% |
| AMD241018P00230000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 84.15 | 77.60 | 80.25 | 0.00 | - | 4 | 72 | 45.48% |
| AMD241115P00230000 | 2024-05-03 1:24PM EDT | 2024-11-15 | 80.00 | 77.85 | 78.75 | 0.00 | - | 3 | 48 | 32.67% |
| AMD241220P00230000 | 2024-04-29 3:22PM EDT | 2024-12-20 | 73.19 | 78.00 | 78.95 | 0.00 | - | 2 | 122 | 31.53% |
| AMD250117P00230000 | 2024-05-02 2:02PM EDT | 2025-01-17 | 85.12 | 78.35 | 79.25 | 0.00 | - | 1 | 472 | 31.58% |
| AMD250321P00230000 | 2024-05-09 9:50AM EDT | 2025-03-21 | 79.22 | 79.00 | 81.95 | 0.00 | - | 2 | 6 | 38.09% |
| AMD250620P00230000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 90.03 | 79.65 | 81.90 | 0.00 | - | 1 | 61 | 33.44% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 2025-08-15 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 0.00% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 2025-12-19 | 81.75 | 82.10 | 84.20 | 0.00 | - | 1 | 53 | 32.29% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 82.15 | 82.15 | 84.55 | 0.00 | - | 2 | 173 | 32.15% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 2026-06-18 | 77.73 | 83.75 | 85.20 | 0.00 | - | 3 | 51 | 29.78% |
| AMD261218P00230000 | 2024-04-29 9:52AM EDT | 2026-12-18 | 85.00 | 85.00 | 88.65 | 0.00 | - | 10 | 357 | 31.15% |
