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
56 541,54 +294,66 (+0,52 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00280000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,771 | 134.38% |
| AMD240524C00280000 | 2024-05-06 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 100.00% |
| AMD240621C00280000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,344 | 59.77% |
| AMD240719C00280000 | 2024-05-10 10:13AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | 0.00 | - | 4 | 1,004 | 52.34% |
| AMD240816C00280000 | 2024-05-09 10:05AM EDT | 2024-08-16 | 0.17 | 0.12 | 0.17 | 0.00 | - | 3 | 282 | 50.29% |
| AMD240920C00280000 | 2024-05-10 12:30PM EDT | 2024-09-20 | 0.35 | 0.31 | 0.37 | -0.02 | -5.41% | 27 | 729 | 47.95% |
| AMD241018C00280000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 0.71 | 0.55 | 0.60 | 0.00 | - | 3 | 894 | 46.95% |
| AMD241115C00280000 | 2024-05-10 3:48PM EDT | 2024-11-15 | 1.09 | 1.04 | 1.08 | +0.03 | +2.83% | 8 | 140 | 47.97% |
| AMD241220C00280000 | 2024-05-03 12:49PM EDT | 2024-12-20 | 1.74 | 1.53 | 1.58 | 0.00 | - | 21 | 992 | 47.44% |
| AMD250117C00280000 | 2024-05-10 11:44AM EDT | 2025-01-17 | 2.00 | 1.98 | 2.04 | -0.49 | -19.68% | 2 | 1,683 | 47.19% |
| AMD250321C00280000 | 2024-05-09 3:39PM EDT | 2025-03-21 | 3.80 | 3.30 | 4.40 | +0.37 | +10.79% | 1 | 585 | 50.83% |
| AMD250620C00280000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 5.55 | 3.50 | 6.65 | 0.00 | - | 114 | 985 | 50.40% |
| AMD250815C00280000 | 2024-05-10 1:24PM EDT | 2025-08-15 | 7.10 | 6.25 | 7.20 | -1.25 | -14.97% | 1 | 164 | 48.42% |
| AMD251219C00280000 | 2024-05-09 11:06AM EDT | 2025-12-19 | 10.90 | 8.40 | 10.95 | 0.00 | - | 1 | 29 | 49.39% |
| AMD260116C00280000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 12.21 | 10.95 | 11.45 | 0.00 | - | 1 | 158 | 49.04% |
| AMD260618C00280000 | 2024-04-26 10:18AM EDT | 2026-06-18 | 19.10 | 13.00 | 15.80 | 0.00 | - | 1 | 6 | 49.68% |
| AMD261218C00280000 | 2024-05-09 12:55PM EDT | 2026-12-18 | 20.69 | 19.30 | 20.75 | -0.35 | -1.66% | 1 | 65 | 50.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 2024-05-17 | 111.45 | 128.20 | 130.25 | 0.00 | - | 21 | 0 | 252.05% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 126.62 | 127.50 | 130.10 | 0.00 | - | 15 | 0 | 53.35% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 83.73% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 127.35 | 130.10 | 0.00 | - | 4 | 0 | 47.19% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 0.00% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 26.50% |
