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
56 537,56 +133,07 (+0,24 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00270000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,125 | 137.50% |
| AMD240524C00270000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 64 | 98.44% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 79.69% |
| AMD240607C00270000 | 2024-04-30 10:39AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 2 | 67.97% |
| AMD240614C00270000 | 2024-05-06 9:33AM EDT | 2024-06-14 | 0.78 | 0.00 | 0.03 | 0.00 | - | - | 1 | 62.89% |
| AMD240621C00270000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 4,170 | 58.59% |
| AMD240719C00270000 | 2024-05-10 11:06AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 2 | 1,827 | 51.66% |
| AMD240816C00270000 | 2024-05-10 3:35PM EDT | 2024-08-16 | 0.19 | 0.17 | 0.21 | -0.01 | -5.00% | 39 | 967 | 49.32% |
| AMD240920C00270000 | 2024-05-09 12:04PM EDT | 2024-09-20 | 0.49 | 0.41 | 0.49 | 0.00 | - | 1 | 1,330 | 47.80% |
| AMD241018C00270000 | 2024-05-10 1:40PM EDT | 2024-10-18 | 0.75 | 0.71 | 0.75 | -0.02 | -2.60% | 4 | 551 | 46.58% |
| AMD241115C00270000 | 2024-05-10 3:05PM EDT | 2024-11-15 | 1.40 | 1.29 | 1.33 | -0.27 | -16.17% | 27 | 2,313 | 47.79% |
| AMD241220C00270000 | 2024-05-09 11:25AM EDT | 2024-12-20 | 2.02 | 1.66 | 1.91 | 0.00 | - | 2 | 1,030 | 47.31% |
| AMD250117C00270000 | 2024-05-10 11:40AM EDT | 2025-01-17 | 2.40 | 2.32 | 2.50 | 0.00 | - | 4 | 5,141 | 47.39% |
| AMD250321C00270000 | 2024-05-07 10:35AM EDT | 2025-03-21 | 4.40 | 3.85 | 3.95 | -0.30 | -6.38% | 6 | 145 | 47.50% |
| AMD250620C00270000 | 2024-05-07 12:40PM EDT | 2025-06-20 | 7.40 | 5.25 | 6.40 | 0.00 | - | 27 | 1,731 | 48.02% |
| AMD250815C00270000 | 2024-05-10 2:56PM EDT | 2025-08-15 | 7.85 | 7.75 | 8.10 | -0.35 | -4.27% | 2 | 59 | 48.54% |
| AMD251219C00270000 | 2024-05-06 3:58PM EDT | 2025-12-19 | 12.80 | 9.00 | 12.05 | 0.00 | - | 1 | 61 | 49.53% |
| AMD260116C00270000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 12.27 | 11.85 | 12.60 | 0.00 | - | 1 | 237 | 49.22% |
| AMD260618C00270000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 15.45 | 14.50 | 17.05 | 0.00 | - | 1 | 332 | 49.80% |
| AMD261218C00270000 | 2024-05-10 3:31PM EDT | 2026-12-18 | 21.90 | 20.65 | 22.10 | -0.10 | -0.45% | 1 | 54 | 50.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 88.70 | 120.25 | 122.30 | 0.00 | - | 4 | 0 | 325.29% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 125.10 | 126.50 | 0.00 | - | 11 | 0 | 160.24% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 67.72% |
| AMD240920P00270000 | 2024-05-10 3:02PM EDT | 2024-09-20 | 118.27 | 117.55 | 118.55 | +1.67 | +1.43% | 38 | 15 | 47.66% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 2024-12-20 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 60.61% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 117.40 | 118.75 | 0.00 | - | 42 | 1 | 36.65% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 114.65 | 117.00 | 119.60 | 0.00 | - | 1 | 0 | 33.58% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 117.75 | 120.25 | 0.00 | - | 2 | 15 | 30.13% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 126.30 | 117.05 | 119.30 | 0.00 | - | 1 | 15 | 26.16% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 27.41% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 2026-12-18 | 118.92 | 119.15 | 123.50 | 0.00 | - | 3 | 5 | 29.92% |
