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
56 438,65 -1 993,34 (-3,41 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00320000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,467 | 159.38% |
| AMD240621C00320000 | 2024-05-09 1:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,564 | 65.63% |
| AMD240719C00320000 | 2024-05-10 9:56AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 16 | 9,238 | 58.59% |
| AMD240816C00320000 | 2024-05-09 2:48PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.09 | 0.00 | - | 59 | 317 | 53.71% |
| AMD240920C00320000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 0.16 | 0.11 | 0.16 | 0.00 | - | 66 | 788 | 50.59% |
| AMD241018C00320000 | 2024-05-10 3:04PM EDT | 2024-10-18 | 0.27 | 0.22 | 0.27 | 0.00 | - | 78 | 451 | 49.02% |
| AMD241115C00320000 | 2024-05-10 3:05PM EDT | 2024-11-15 | 0.52 | 0.46 | 0.51 | -0.21 | -28.77% | 33 | 645 | 49.44% |
| AMD241220C00320000 | 2024-05-10 2:13PM EDT | 2024-12-20 | 0.78 | 0.71 | 0.80 | -0.17 | -17.89% | 14 | 778 | 48.71% |
| AMD250117C00320000 | 2024-05-10 3:35PM EDT | 2025-01-17 | 1.08 | 1.00 | 1.10 | 0.00 | - | 3 | 2,938 | 48.46% |
| AMD250321C00320000 | 2024-05-02 2:11PM EDT | 2025-03-21 | 1.87 | 1.60 | 2.35 | 0.00 | - | 1 | 20 | 50.17% |
| AMD250620C00320000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 3.95 | 2.26 | 3.45 | 0.00 | - | 1 | 487 | 48.13% |
| AMD251219C00320000 | 2024-04-16 10:04AM EDT | 2025-12-19 | 11.32 | 6.00 | 7.45 | 0.00 | - | 1 | 114 | 48.94% |
| AMD260116C00320000 | 2024-05-09 10:39AM EDT | 2026-01-16 | 8.00 | 7.55 | 8.10 | 0.00 | - | 10 | 2,026 | 49.01% |
| AMD260618C00320000 | 2024-05-03 3:13PM EDT | 2026-06-18 | 11.60 | 10.40 | 11.85 | 0.00 | - | 1 | 1,008 | 49.56% |
| AMD261218C00320000 | 2024-05-01 10:20AM EDT | 2026-12-18 | 15.60 | 14.75 | 16.20 | 0.00 | - | 14 | 225 | 49.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00320000 | 2024-04-15 3:09PM EDT | 2024-05-17 | 159.50 | 167.00 | 168.40 | 0.00 | - | 38 | 0 | 240.63% |
| AMD240621P00320000 | 2024-03-04 1:28PM EDT | 2024-06-21 | 112.35 | 138.50 | 139.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240719P00320000 | 2024-03-05 4:09PM EDT | 2024-07-19 | 118.15 | 153.40 | 155.95 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00320000 | 2024-03-07 10:54AM EDT | 2024-09-20 | 111.75 | 148.85 | 150.45 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 2024-10-18 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 2024-11-15 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241220P00320000 | 2024-03-07 10:59AM EDT | 2024-12-20 | 114.45 | 148.15 | 151.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 2025-01-17 | 155.00 | 167.30 | 170.15 | 0.00 | - | 1 | 0 | 54.75% |
| AMD260116P00320000 | 2024-03-18 11:48AM EDT | 2026-01-16 | 134.70 | 163.50 | 168.50 | 0.00 | - | 100 | 100 | 27.09% |
