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
56 428,35 -1 998,69 (-3,42 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00300000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,401 | 146.88% |
| AMD240607C00300000 | 2024-05-08 1:50PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 73.44% |
| AMD240621C00300000 | 2024-05-10 2:03PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 3,886 | 65.63% |
| AMD240719C00300000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 100 | 7,913 | 55.47% |
| AMD240816C00300000 | 2024-05-10 12:39PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.11 | 0.00 | - | 17 | 2,212 | 51.07% |
| AMD240920C00300000 | 2024-05-09 9:45AM EDT | 2024-09-20 | 0.25 | 0.20 | 0.24 | 0.00 | - | 10 | 2,263 | 49.32% |
| AMD241018C00300000 | 2024-05-10 12:09PM EDT | 2024-10-18 | 0.35 | 0.32 | 0.40 | -0.05 | -12.50% | 3 | 2,392 | 48.07% |
| AMD241115C00300000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 0.78 | 0.67 | 0.73 | 0.00 | - | 1 | 1,202 | 48.66% |
| AMD241220C00300000 | 2024-05-10 10:29AM EDT | 2024-12-20 | 1.07 | 1.05 | 1.16 | -0.16 | -13.01% | 1 | 522 | 48.44% |
| AMD250117C00300000 | 2024-05-10 2:22PM EDT | 2025-01-17 | 1.43 | 1.40 | 1.45 | -0.03 | -2.05% | 76 | 8,676 | 47.61% |
| AMD250321C00300000 | 2024-05-09 11:44AM EDT | 2025-03-21 | 2.60 | 2.02 | 2.51 | 0.00 | - | 1 | 79 | 47.69% |
| AMD250620C00300000 | 2024-05-10 9:56AM EDT | 2025-06-20 | 4.35 | 4.00 | 5.35 | -0.15 | -3.33% | 3 | 2,675 | 50.63% |
| AMD250815C00300000 | 2024-05-08 9:34AM EDT | 2025-08-15 | 6.00 | 4.95 | 5.75 | 0.00 | - | 2 | 418 | 48.42% |
| AMD251219C00300000 | 2024-05-03 2:09PM EDT | 2025-12-19 | 8.70 | 6.50 | 9.20 | 0.00 | - | 1 | 123 | 49.46% |
| AMD260116C00300000 | 2024-05-09 10:25AM EDT | 2026-01-16 | 9.34 | 8.90 | 9.60 | 0.00 | - | 1 | 1,008 | 49.01% |
| AMD260618C00300000 | 2024-05-07 3:13PM EDT | 2026-06-18 | 14.30 | 12.20 | 13.60 | 0.00 | - | 103 | 1,091 | 49.54% |
| AMD261218C00300000 | 2024-05-10 2:36PM EDT | 2026-12-18 | 18.25 | 16.85 | 18.30 | -0.25 | -1.35% | 1 | 400 | 49.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 2024-05-17 | 129.85 | 147.70 | 149.05 | 0.00 | - | 2 | 0 | 220.90% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 147.10 | 148.10 | 0.00 | - | 50 | 0 | 68.36% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 67.33% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 150.00 | 147.30 | 148.75 | 0.00 | - | 20 | 0 | 41.77% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 141.00 | 147.25 | 150.50 | 0.00 | - | - | 0 | 47.42% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 35.94% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 145.70 | 150.35 | 0.00 | - | 6 | 0 | 33.52% |
| AMD260618P00300000 | 2024-05-02 1:16PM EDT | 2026-06-18 | 154.33 | 145.85 | 150.50 | 0.00 | - | 12 | 12 | 30.45% |
| AMD261218P00300000 | 2024-05-08 11:38AM EDT | 2026-12-18 | 147.36 | 146.00 | 151.00 | 0.00 | - | 1 | 33 | 28.56% |
