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
56 693,73 +618,90 (+1,10 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00240000 | 2024-05-10 10:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,140 | 103.13% |
| AMD240524C00240000 | 2024-05-10 9:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 264 | 71.88% |
| AMD240531C00240000 | 2024-05-07 1:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 48 | 62.50% |
| AMD240607C00240000 | 2024-05-07 10:31AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.04 | 0.00 | - | 15 | 119 | 57.81% |
| AMD240621C00240000 | 2024-05-10 1:30PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 53 | 5,569 | 52.93% |
| AMD240719C00240000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 45 | 1,533 | 46.97% |
| AMD240816C00240000 | 2024-05-10 11:28AM EDT | 2024-08-16 | 0.50 | 0.47 | 0.51 | -0.01 | -1.96% | 34 | 1,271 | 46.53% |
| AMD240920C00240000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 1.04 | 1.02 | 1.06 | -0.03 | -2.80% | 88 | 2,939 | 45.70% |
| AMD241018C00240000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 1.56 | 1.54 | 1.59 | -0.07 | -4.29% | 6 | 634 | 45.26% |
| AMD241115C00240000 | 2024-05-10 11:53AM EDT | 2024-11-15 | 2.57 | 2.50 | 2.61 | -0.10 | -3.75% | 77 | 1,688 | 47.03% |
| AMD241220C00240000 | 2024-05-10 1:01PM EDT | 2024-12-20 | 3.60 | 3.45 | 3.55 | -0.15 | -4.00% | 9 | 428 | 46.90% |
| AMD250117C00240000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 4.26 | 4.20 | 4.30 | -0.09 | -2.07% | 511 | 3,664 | 46.73% |
| AMD250321C00240000 | 2024-05-10 10:25AM EDT | 2025-03-21 | 6.66 | 5.30 | 6.45 | +0.11 | +1.68% | 3 | 141 | 47.50% |
| AMD250620C00240000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 10.40 | 8.40 | 11.50 | 0.00 | - | 5 | 903 | 51.83% |
| AMD250815C00240000 | 2024-05-01 12:21PM EDT | 2025-08-15 | 11.19 | 11.25 | 11.65 | 0.00 | - | 1 | 192 | 48.84% |
| AMD251219C00240000 | 2024-05-09 10:42AM EDT | 2025-12-19 | 15.40 | 15.45 | 15.90 | 0.00 | - | 1 | 248 | 49.50% |
| AMD260116C00240000 | 2024-05-10 1:47PM EDT | 2026-01-16 | 16.65 | 16.10 | 16.70 | -0.05 | -0.30% | 6 | 500 | 49.46% |
| AMD260618C00240000 | 2024-05-02 12:22PM EDT | 2026-06-18 | 19.25 | 19.20 | 24.00 | 0.00 | - | 2 | 337 | 50.15% |
| AMD261218C00240000 | 2024-05-07 2:52PM EDT | 2026-12-18 | 26.90 | 25.50 | 26.95 | -0.98 | -3.52% | 3 | 186 | 50.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 2024-05-17 | 70.31 | 88.20 | 90.15 | 0.00 | - | 2 | 0 | 200.54% |
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 95.85 | 86.80 | 89.35 | 0.00 | - | 1 | 0 | 84.45% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 2024-07-19 | 79.40 | 87.50 | 89.30 | 0.00 | - | 10 | 0 | 51.17% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 71.80 | 87.55 | 88.50 | 0.00 | - | 1 | 0 | 45.17% |
| AMD240920P00240000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 93.10 | 87.55 | 88.60 | 0.00 | - | 149 | 0 | 40.19% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 91.30 | 87.55 | 88.55 | 0.00 | - | 22 | 0 | 35.94% |
| AMD241115P00240000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 92.07 | 87.50 | 88.50 | 0.00 | - | 8 | 8 | 32.59% |
| AMD241220P00240000 | 2024-04-30 1:31PM EDT | 2024-12-20 | 81.99 | 87.70 | 88.70 | 0.00 | - | 32 | 22 | 31.96% |
| AMD250117P00240000 | 2024-05-10 10:38AM EDT | 2025-01-17 | 88.05 | 87.85 | 88.90 | -9.95 | -10.15% | 4 | 268 | 31.70% |
| AMD250321P00240000 | 2024-05-03 9:58AM EDT | 2025-03-21 | 90.62 | 88.20 | 91.00 | 0.00 | - | 1 | 1 | 37.57% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 89.00 | 90.75 | 0.00 | - | 1 | 62 | 32.36% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 90.35 | 93.15 | 0.00 | - | 1 | 27 | 32.23% |
| AMD260116P00240000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 88.10 | 89.80 | 93.65 | 0.00 | - | 3 | 170 | 32.44% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 34.24% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 93.65 | 97.30 | 0.00 | - | 14 | 4 | 31.11% |
