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
56 755,24 +614,66 (+1,09 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00250000 | 2024-05-09 1:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 11,109 | 112.50% |
| AMD240524C00250000 | 2024-04-30 3:19PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.02 | 0.00 | - | 2 | 31 | 82.81% |
| AMD240531C00250000 | 2024-05-07 12:34PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 67.97% |
| AMD240607C00250000 | 2024-05-08 9:45AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 60.94% |
| AMD240621C00250000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 130 | 7,722 | 55.47% |
| AMD240719C00250000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 539 | 4,827 | 48.44% |
| AMD240816C00250000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.37 | -0.04 | -10.26% | 28 | 1,275 | 47.31% |
| AMD240920C00250000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 0.78 | 0.75 | 0.79 | -0.05 | -6.02% | 17 | 5,432 | 46.12% |
| AMD241018C00250000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 1.22 | 1.18 | 1.23 | -0.04 | -3.17% | 49 | 2,868 | 45.65% |
| AMD241115C00250000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 2.02 | 1.97 | 2.08 | -0.10 | -4.72% | 4 | 555 | 47.24% |
| AMD241220C00250000 | 2024-05-10 2:26PM EDT | 2024-12-20 | 2.90 | 2.79 | 2.87 | 0.00 | - | 28 | 2,579 | 46.95% |
| AMD250117C00250000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | -0.06 | -1.69% | 217 | 7,942 | 46.81% |
| AMD250321C00250000 | 2024-05-09 12:03PM EDT | 2025-03-21 | 6.15 | 5.30 | 5.50 | +0.56 | +10.02% | 1 | 204 | 47.54% |
| AMD250620C00250000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 8.30 | 8.10 | 8.35 | -0.09 | -1.07% | 2 | 2,981 | 48.08% |
| AMD250815C00250000 | 2024-05-08 3:09PM EDT | 2025-08-15 | 10.78 | 7.50 | 10.30 | 0.00 | - | 8 | 190 | 48.68% |
| AMD251219C00250000 | 2024-05-10 3:36PM EDT | 2025-12-19 | 14.45 | 13.90 | 14.40 | +0.25 | +1.76% | 1 | 483 | 49.37% |
| AMD260116C00250000 | 2024-05-10 2:15PM EDT | 2026-01-16 | 15.00 | 14.70 | 15.20 | -0.35 | -2.28% | 3 | 1,563 | 49.37% |
| AMD260618C00250000 | 2024-05-03 12:39PM EDT | 2026-06-18 | 20.50 | 19.50 | 19.95 | 0.00 | - | 1 | 216 | 50.01% |
| AMD261218C00250000 | 2024-05-10 10:47AM EDT | 2026-12-18 | 25.31 | 23.75 | 25.20 | +0.19 | +0.76% | 1 | 228 | 50.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00250000 | 2024-04-30 11:16AM EDT | 2024-05-17 | 90.00 | 97.70 | 99.10 | 0.00 | - | 2 | 0 | 173.24% |
| AMD240621P00250000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 96.68 | 97.55 | 98.70 | 0.00 | - | 1 | 1 | 55.66% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 97.60 | 98.45 | 0.00 | - | 91 | 0 | 56.10% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 97.55 | 98.55 | 0.00 | - | 1 | 0 | 49.24% |
| AMD240920P00250000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 101.80 | 97.65 | 100.15 | 0.00 | - | 74 | 0 | 56.31% |
| AMD241018P00250000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 102.10 | 97.50 | 100.15 | 0.00 | - | 16 | 1 | 51.20% |
| AMD241115P00250000 | 2024-05-06 10:15AM EDT | 2024-11-15 | 94.95 | 95.90 | 100.20 | 0.00 | - | 20 | 0 | 47.52% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 89.23 | 97.45 | 100.15 | 0.00 | - | 2 | 0 | 43.42% |
| AMD250117P00250000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 102.80 | 97.45 | 98.60 | 0.00 | - | 2 | 120 | 31.32% |
| AMD250321P00250000 | 2024-05-10 10:47AM EDT | 2025-03-21 | 97.93 | 97.75 | 100.50 | +4.98 | +5.36% | 5 | 15 | 38.02% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 2025-06-20 | 97.95 | 97.90 | 99.85 | 0.00 | - | 2 | 119 | 31.17% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 99.15 | 102.00 | 0.00 | - | 2 | 28 | 31.58% |
| AMD260116P00250000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 98.25 | 98.65 | 102.50 | 0.00 | - | 15 | 116 | 31.92% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 106.50 | 100.25 | 103.95 | 0.00 | - | 20 | 11 | 31.13% |
| AMD261218P00250000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 109.05 | 101.80 | 105.95 | 0.00 | - | 17 | 24 | 30.84% |
