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
56 563,77 -1 835,62 (-3,14 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00290000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,612 | 140.63% |
| AMD240621C00290000 | 2024-05-08 12:26PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 735 | 64.45% |
| AMD240719C00290000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 2 | 872 | 53.13% |
| AMD240816C00290000 | 2024-05-08 12:50PM EDT | 2024-08-16 | 0.15 | 0.09 | 0.14 | 0.00 | - | 3 | 156 | 50.29% |
| AMD240920C00290000 | 2024-05-09 2:12PM EDT | 2024-09-20 | 0.29 | 0.23 | 0.31 | 0.00 | - | 4 | 1,171 | 48.93% |
| AMD241018C00290000 | 2024-05-09 3:44PM EDT | 2024-10-18 | 0.46 | 0.45 | 0.48 | 0.00 | - | 11 | 1,630 | 47.39% |
| AMD241115C00290000 | 2024-05-09 10:26AM EDT | 2024-11-15 | 1.00 | 0.83 | 0.89 | +0.09 | +9.89% | 1 | 246 | 48.36% |
| AMD241220C00290000 | 2024-05-10 11:41AM EDT | 2024-12-20 | 1.30 | 1.22 | 1.33 | -0.48 | -26.97% | 2 | 638 | 47.80% |
| AMD250117C00290000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 1.73 | 1.66 | 1.72 | 0.00 | - | 4 | 1,623 | 47.42% |
| AMD250321C00290000 | 2024-05-09 11:33AM EDT | 2025-03-21 | 3.03 | 2.82 | 2.90 | 0.00 | - | 4 | 121 | 47.55% |
| AMD250620C00290000 | 2024-05-09 9:46AM EDT | 2025-06-20 | 5.08 | 3.85 | 4.95 | 0.00 | - | 1 | 550 | 47.95% |
| AMD250815C00290000 | 2024-05-08 3:09PM EDT | 2025-08-15 | 6.76 | 4.15 | 6.40 | 0.00 | - | 4 | 138 | 48.35% |
| AMD251219C00290000 | 2024-05-03 12:14PM EDT | 2025-12-19 | 9.25 | 9.30 | 9.80 | 0.00 | - | 1 | 50 | 49.04% |
| AMD260116C00290000 | 2024-05-09 11:54AM EDT | 2026-01-16 | 10.75 | 9.75 | 10.45 | 0.00 | - | 1 | 535 | 48.98% |
| AMD260618C00290000 | 2024-04-19 9:50AM EDT | 2026-06-18 | 16.45 | 14.10 | 14.65 | 0.00 | - | 1 | 58 | 49.60% |
| AMD261218C00290000 | 2024-05-07 3:42PM EDT | 2026-12-18 | 19.25 | 18.00 | 19.45 | -1.20 | -5.87% | 1 | 133 | 50.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00290000 | 2024-03-14 9:53AM EDT | 2024-05-17 | 98.92 | 125.90 | 127.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 2024-06-21 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 2024-07-19 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 2024-08-16 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 2024-09-20 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 2024-10-18 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 2024-12-20 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 2025-01-17 | 121.57 | 137.30 | 138.75 | 0.00 | - | 1 | 0 | 40.11% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 2026-01-16 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 2026-06-18 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 40.09% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 2026-12-18 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 0.00% |
