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
56 481,07 -1 736,32 (-2,98 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00350000 | 2024-04-23 10:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 419 | 175.00% |
| AMD240621C00350000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 2,380 | 71.88% |
| AMD240719C00350000 | 2024-05-08 11:58AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 1,284 | 60.94% |
| AMD240816C00350000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.07 | 0.01 | 0.06 | 0.00 | - | 6 | 262 | 55.47% |
| AMD240920C00350000 | 2024-05-10 1:23PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.11 | -0.04 | -36.36% | 8 | 857 | 52.15% |
| AMD241018C00350000 | 2024-05-10 2:11PM EDT | 2024-10-18 | 0.15 | 0.12 | 0.17 | -0.02 | -11.76% | 120 | 1,185 | 50.00% |
| AMD241115C00350000 | 2024-05-06 3:30PM EDT | 2024-11-15 | 0.46 | 0.26 | 0.32 | 0.00 | - | 41 | 197 | 50.15% |
| AMD241220C00350000 | 2024-05-07 9:49AM EDT | 2024-12-20 | 0.66 | 0.43 | 0.55 | 0.00 | - | 1 | 464 | 50.29% |
| AMD250117C00350000 | 2024-05-10 10:11AM EDT | 2025-01-17 | 0.68 | 0.63 | 0.74 | -0.10 | -12.82% | 5 | 3,130 | 49.59% |
| AMD250321C00350000 | 2024-05-09 10:36AM EDT | 2025-03-21 | 1.25 | 1.17 | 1.85 | -0.10 | -7.41% | 2 | 75 | 50.00% |
| AMD250620C00350000 | 2024-05-10 10:52AM EDT | 2025-06-20 | 2.48 | 2.35 | 5.00 | -0.07 | -2.75% | 2 | 775 | 52.81% |
| AMD251219C00350000 | 2024-04-26 3:02PM EDT | 2025-12-19 | 7.51 | 5.40 | 5.80 | 0.00 | - | 1 | 173 | 49.06% |
| AMD260116C00350000 | 2024-05-06 11:59AM EDT | 2026-01-16 | 7.15 | 5.85 | 6.30 | 0.00 | - | 35 | 567 | 48.99% |
| AMD260618C00350000 | 2024-05-01 3:32PM EDT | 2026-06-18 | 9.00 | 9.00 | 9.60 | 0.00 | - | 379 | 1,115 | 49.45% |
| AMD261218C00350000 | 2024-05-10 1:55PM EDT | 2026-12-18 | 13.50 | 12.80 | 13.40 | -0.16 | -1.17% | 3 | 4,496 | 49.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 2024-06-21 | 173.03 | 205.70 | 206.35 | 0.00 | - | - | 0 | 200.12% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 2024-09-20 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 2024-12-20 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 2025-01-17 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 58.12% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 30.40% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 2026-01-16 | 182.19 | 195.55 | 200.45 | 0.00 | - | 1 | 0 | 39.19% |
| AMD261218P00350000 | 2024-04-05 2:38PM EDT | 2026-12-18 | 180.35 | 197.00 | 202.00 | 0.00 | - | 2 | 0 | 35.19% |
