La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 743,04 +4 147,45 (+7,33 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00380000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 347 | 281.25% |
| AMD240621C00380000 | 2024-05-13 11:13AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 846 | 78.13% |
| AMD240719C00380000 | 2024-04-29 11:02AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 135 | 62.50% |
| AMD240816C00380000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 0.12 | 0.01 | 0.05 | 0.00 | - | 1 | 641 | 57.42% |
| AMD240920C00380000 | 2024-05-14 11:55AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.09 | 0.00 | - | 1 | 1,680 | 52.34% |
| AMD241018C00380000 | 2024-05-13 12:51PM EDT | 2024-10-18 | 0.09 | 0.06 | 0.14 | 0.00 | - | 12 | 148 | 51.76% |
| AMD241115C00380000 | 2024-05-06 3:28PM EDT | 2024-11-15 | 0.31 | 0.20 | 0.27 | 0.00 | - | 42 | 45 | 50.64% |
| AMD241220C00380000 | 2024-05-15 2:49PM EDT | 2024-12-20 | 0.45 | 0.36 | 0.44 | +0.11 | +32.35% | 4 | 211 | 50.34% |
| AMD250117C00380000 | 2024-05-15 3:39PM EDT | 2025-01-17 | 0.56 | 0.53 | 0.60 | +0.15 | +36.59% | 5 | 146 | 49.54% |
| AMD250620C00380000 | 2024-05-15 3:57PM EDT | 2025-06-20 | 2.15 | 2.10 | 2.21 | +0.65 | +43.33% | 34 | 162 | 48.46% |
| AMD250815C00380000 | 2024-05-15 3:02PM EDT | 2025-08-15 | 2.93 | 2.91 | 3.05 | +0.57 | +24.15% | 3 | 117 | 48.47% |
| AMD251219C00380000 | 2024-05-09 10:02AM EDT | 2025-12-19 | 5.00 | 5.05 | 5.40 | 0.00 | - | 1 | 6 | 48.94% |
| AMD260116C00380000 | 2024-05-13 11:38AM EDT | 2026-01-16 | 4.80 | 5.70 | 5.90 | 0.00 | - | 5 | 431 | 48.88% |
| AMD260618C00380000 | 2024-05-14 10:20AM EDT | 2026-06-18 | 7.45 | 8.85 | 9.30 | 0.00 | - | 6 | 9 | 49.51% |
| AMD261218C00380000 | 2024-05-15 11:59AM EDT | 2026-12-18 | 12.37 | 12.80 | 13.30 | +1.92 | +18.37% | 52 | 230 | 49.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00380000 | 2024-04-02 2:21PM EDT | 2024-05-17 | 203.10 | 233.40 | 234.80 | 0.00 | - | - | 0 | 893.65% |
| AMD250117P00380000 | 2024-05-14 9:41AM EDT | 2025-01-17 | 228.35 | 219.50 | 221.10 | 0.00 | - | 5 | 0 | 51.69% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 2025-06-20 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 76.15% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 2025-12-19 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 54.71% |
| AMD260116P00380000 | 2024-05-14 10:06AM EDT | 2026-01-16 | 226.50 | 218.00 | 222.65 | 0.00 | - | 5 | 0 | 39.86% |
| AMD260618P00380000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 225.47 | 218.00 | 223.00 | 0.00 | - | - | 0 | 36.70% |
