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
56 466,39 +61,11 (+0,11 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00260000 | 2024-05-09 1:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,512 | 128.13% |
| AMD240524C00260000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.02 | 0.00 | - | 75 | 82 | 92.19% |
| AMD240607C00260000 | 2024-05-07 12:02PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1 | 66.41% |
| AMD240621C00260000 | 2024-05-10 11:31AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 14 | 4,466 | 58.20% |
| AMD240719C00260000 | 2024-05-10 10:02AM EDT | 2024-07-19 | 0.12 | 0.07 | 0.11 | -0.01 | -7.69% | 10 | 1,446 | 50.98% |
| AMD240816C00260000 | 2024-05-09 1:16PM EDT | 2024-08-16 | 0.28 | 0.24 | 0.28 | 0.00 | - | 1 | 706 | 48.54% |
| AMD240920C00260000 | 2024-05-10 2:23PM EDT | 2024-09-20 | 0.57 | 0.54 | 0.61 | -0.03 | -5.00% | 3 | 3,368 | 46.95% |
| AMD241018C00260000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 0.97 | 0.91 | 0.95 | +0.02 | +2.11% | 2 | 1,384 | 46.12% |
| AMD241115C00260000 | 2024-05-10 2:54PM EDT | 2024-11-15 | 1.68 | 1.61 | 1.65 | -0.07 | -4.00% | 3 | 251 | 47.51% |
| AMD241220C00260000 | 2024-05-09 11:28AM EDT | 2024-12-20 | 2.48 | 2.27 | 2.35 | 0.00 | - | 11 | 717 | 47.23% |
| AMD250117C00260000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 2.96 | 2.81 | 2.94 | 0.00 | - | 10 | 3,841 | 47.01% |
| AMD250321C00260000 | 2024-05-07 3:17PM EDT | 2025-03-21 | 5.25 | 4.55 | 4.65 | 0.00 | - | 11 | 1,428 | 47.52% |
| AMD250620C00260000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 7.20 | 5.30 | 9.25 | 0.00 | - | 18 | 2,460 | 52.13% |
| AMD250815C00260000 | 2024-05-10 2:36PM EDT | 2025-08-15 | 9.00 | 8.70 | 9.10 | -1.10 | -10.89% | 1 | 164 | 48.58% |
| AMD251219C00260000 | 2024-05-03 10:05AM EDT | 2025-12-19 | 12.26 | 10.50 | 13.05 | 0.00 | - | 15 | 545 | 49.30% |
| AMD260116C00260000 | 2024-05-09 9:34AM EDT | 2026-01-16 | 14.00 | 13.20 | 13.85 | 0.00 | - | 1 | 732 | 49.34% |
| AMD260618C00260000 | 2024-05-01 12:17PM EDT | 2026-06-18 | 16.30 | 16.05 | 18.45 | 0.00 | - | 1 | 287 | 49.93% |
| AMD261218C00260000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 25.50 | 22.15 | 23.60 | 0.00 | - | 2 | 61 | 50.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 78.74 | 110.25 | 111.45 | 0.00 | - | 4 | 0 | 299.61% |
| AMD240607P00260000 | 2024-05-06 10:17AM EDT | 2024-06-07 | 104.80 | 107.70 | 108.80 | 0.00 | - | - | 0 | 86.13% |
| AMD240621P00260000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 106.70 | 107.75 | 108.70 | 0.00 | - | 1 | 0 | 68.56% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 2024-08-16 | 79.45 | 110.40 | 111.90 | 0.00 | - | 1 | 0 | 76.49% |
| AMD240920P00260000 | 2024-04-09 9:40AM EDT | 2024-09-20 | 88.60 | 106.95 | 108.05 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD250117P00260000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 104.56 | 107.35 | 108.70 | -8.64 | -7.63% | 1 | 1 | 34.30% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 103.95 | 107.70 | 110.05 | 0.00 | - | 1 | 2 | 27.44% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 115.25 | 109.00 | 112.75 | 0.00 | - | 20 | 23 | 30.52% |
| AMD261218P00260000 | 2024-03-19 10:20AM EDT | 2026-12-18 | 98.00 | 109.65 | 113.35 | 0.00 | - | 1 | 1 | 28.42% |
