La bourse est fermée
Dow Jones
39 824,63 +266,52 (+0,67 %) Nasdaq
16 729,32 +218,14 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 187,90 +3 789,96 (+6,72 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:41PM EDT. Marché ouvert.
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00370000 | 2024-04-22 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 88 | 275.00% |
| AMD240621C00370000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 513 | 76.56% |
| AMD240719C00370000 | 2024-05-09 11:28AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 227 | 60.94% |
| AMD240816C00370000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 174 | 54.30% |
| AMD240920C00370000 | 2024-05-10 12:04PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 58 | 50.68% |
| AMD241018C00370000 | 2024-05-15 9:37AM EDT | 2024-10-18 | 0.10 | 0.09 | 0.13 | -0.01 | -9.09% | 2 | 283 | 50.20% |
| AMD241115C00370000 | 2024-05-15 1:08PM EDT | 2024-11-15 | 0.24 | 0.23 | 0.30 | +0.03 | +14.29% | 125 | 227 | 50.29% |
| AMD241220C00370000 | 2024-05-10 3:05PM EDT | 2024-12-20 | 0.39 | 0.41 | 0.51 | 0.00 | - | 2 | 44 | 50.29% |
| AMD250117C00370000 | 2024-05-15 10:34AM EDT | 2025-01-17 | 0.56 | 0.58 | 0.68 | +0.06 | +12.00% | 10 | 187 | 49.41% |
| AMD250620C00370000 | 2024-05-15 2:04PM EDT | 2025-06-20 | 2.35 | 2.32 | 2.41 | -1.65 | -41.25% | 6 | 23 | 48.36% |
| AMD250815C00370000 | 2024-05-06 3:53PM EDT | 2025-08-15 | 3.20 | 3.15 | 3.30 | 0.00 | - | 8 | 48 | 48.40% |
| AMD251219C00370000 | 2024-04-12 2:47PM EDT | 2025-12-19 | 7.50 | 4.55 | 4.85 | 0.00 | - | 2 | 7 | 46.85% |
| AMD260116C00370000 | 2024-05-08 9:35AM EDT | 2026-01-16 | 5.40 | 6.10 | 6.35 | 0.00 | - | 5 | 38 | 48.99% |
| AMD260618C00370000 | 2024-05-15 11:02AM EDT | 2026-06-18 | 9.16 | 9.50 | 9.75 | +0.99 | +12.12% | 20 | 76 | 49.43% |
| AMD261218C00370000 | 2024-05-02 9:58AM EDT | 2026-12-18 | 10.60 | 13.45 | 13.90 | 0.00 | - | 2 | 237 | 49.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00370000 | 2024-05-10 11:02AM EDT | 2025-01-17 | 218.44 | 210.25 | 211.75 | 0.00 | - | 6 | 0 | 51.73% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 74.06% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 52.84% |
