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
56 538,65 -1 539,39 (-2,65 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00310000 | 2024-05-09 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,379 | 153.13% |
| AMD240621C00310000 | 2024-05-10 2:50PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 170 | 588 | 68.75% |
| AMD240719C00310000 | 2024-05-10 11:36AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 20 | 890 | 58.59% |
| AMD240816C00310000 | 2024-05-10 10:59AM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 15 | 2,103 | 53.13% |
| AMD240920C00310000 | 2024-05-09 1:28PM EDT | 2024-09-20 | 0.17 | 0.14 | 0.20 | 0.00 | - | 1 | 674 | 50.10% |
| AMD241018C00310000 | 2024-05-07 2:10PM EDT | 2024-10-18 | 0.37 | 0.28 | 0.32 | -0.02 | -5.13% | 1 | 420 | 48.39% |
| AMD241115C00310000 | 2024-05-10 2:54PM EDT | 2024-11-15 | 0.60 | 0.55 | 0.60 | -0.24 | -28.57% | 9 | 267 | 48.95% |
| AMD241220C00310000 | 2024-05-09 9:44AM EDT | 2024-12-20 | 1.00 | 0.83 | 0.99 | 0.00 | - | 1 | 734 | 48.80% |
| AMD250117C00310000 | 2024-05-09 10:34AM EDT | 2025-01-17 | 1.25 | 1.18 | 1.28 | 0.00 | - | 1 | 1,282 | 48.18% |
| AMD250321C00310000 | 2024-05-06 12:18PM EDT | 2025-03-21 | 2.75 | 2.07 | 2.17 | 0.00 | - | 14 | 20 | 47.80% |
| AMD250620C00310000 | 2024-05-06 3:21PM EDT | 2025-06-20 | 4.95 | 2.93 | 3.90 | 0.00 | - | 28 | 387 | 48.11% |
| AMD250815C00310000 | 2024-05-10 1:42PM EDT | 2025-08-15 | 5.05 | 4.85 | 5.15 | +0.45 | +9.78% | 161 | 104 | 48.43% |
| AMD251219C00310000 | 2024-05-09 11:43AM EDT | 2025-12-19 | 8.10 | 7.70 | 8.20 | 0.00 | - | 1 | 56 | 49.05% |
| AMD260116C00310000 | 2024-05-09 1:32PM EDT | 2026-01-16 | 8.80 | 8.10 | 8.80 | 0.00 | - | 200 | 607 | 48.98% |
| AMD260618C00310000 | 2024-04-04 2:58PM EDT | 2026-06-18 | 20.40 | 11.25 | 14.20 | 0.00 | - | 5 | 10 | 51.61% |
| AMD261218C00310000 | 2024-05-10 9:44AM EDT | 2026-12-18 | 18.11 | 15.85 | 17.20 | +0.51 | +2.90% | 4 | 125 | 49.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00310000 | 2024-04-15 3:09PM EDT | 2024-05-17 | 149.50 | 157.65 | 159.00 | 0.00 | - | 1 | 0 | 224.22% |
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 2024-06-21 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 2024-07-19 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 2024-09-20 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 2024-10-18 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 2024-11-15 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 160.91 | 157.40 | 160.20 | 0.00 | - | 5 | 0 | 56.52% |
| AMD250117P00310000 | 2024-04-04 2:06PM EDT | 2025-01-17 | 134.40 | 158.50 | 160.25 | 0.00 | - | 1 | 1 | 53.56% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 2025-06-20 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 2025-12-19 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 48.62% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 155.60 | 160.40 | 0.00 | - | 1 | 0 | 34.84% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 2026-12-18 | 134.74 | 157.60 | 162.45 | 0.00 | - | 10 | 3 | 32.47% |
