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
56 435,26 -1 943,44 (-3,33 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00360000 | 2024-04-30 1:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 353 | 181.25% |
| AMD240621C00360000 | 2024-05-07 9:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,475 | 75.00% |
| AMD240719C00360000 | 2024-05-07 11:27AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,972 | 62.50% |
| AMD240816C00360000 | 2024-05-10 12:06PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 105 | 69 | 57.03% |
| AMD240920C00360000 | 2024-05-10 2:08PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.10 | +0.02 | +40.00% | 305 | 1,642 | 53.03% |
| AMD241018C00360000 | 2024-05-09 3:56PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.15 | 0.00 | - | 1 | 243 | 50.59% |
| AMD241115C00360000 | 2024-05-06 3:30PM EDT | 2024-11-15 | 0.40 | 0.22 | 0.28 | 0.00 | - | 10 | 182 | 50.59% |
| AMD241220C00360000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 0.43 | 0.40 | 0.43 | -0.07 | -14.00% | 10 | 2,040 | 49.88% |
| AMD250117C00360000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 0.62 | 0.57 | 0.62 | +0.02 | +3.33% | 12 | 4,579 | 49.54% |
| AMD250321C00360000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 1.30 | 1.03 | 1.65 | 0.00 | - | 2 | 87 | 50.17% |
| AMD250620C00360000 | 2024-05-10 12:28PM EDT | 2025-06-20 | 2.15 | 2.02 | 2.38 | -0.13 | -5.70% | 31 | 1,831 | 49.24% |
| AMD251219C00360000 | 2024-05-07 2:45PM EDT | 2025-12-19 | 5.55 | 4.50 | 6.25 | 0.00 | - | 5 | 270 | 51.11% |
| AMD260116C00360000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 5.67 | 4.95 | 5.80 | -0.18 | -3.08% | 25 | 932 | 48.98% |
| AMD260618C00360000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 7.91 | 7.55 | 8.95 | 0.00 | - | 2 | 2 | 49.39% |
| AMD261218C00360000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 12.67 | 11.40 | 12.85 | 0.00 | - | 2 | 218 | 49.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00360000 | 2024-03-15 10:21AM EDT | 2024-05-17 | 170.00 | 196.25 | 197.30 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00360000 | 2024-04-16 1:38PM EDT | 2024-06-21 | 196.51 | 207.65 | 209.35 | 0.00 | - | 4 | 0 | 114.94% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 2024-07-19 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 2024-09-20 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 2024-12-20 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 204.75 | 205.90 | 210.15 | 0.00 | - | 6 | 0 | 60.94% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 2025-06-20 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 30.54% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 205.52 | 205.50 | 210.50 | 0.00 | - | - | 0 | 36.12% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 2026-12-18 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 27.52% |
