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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 589,13 +4 014,75 (+7,10 %)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00390000 | 2024-05-14 9:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,896 | 287.50% |
| AMD240621C00390000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,231 | 81.25% |
| AMD240719C00390000 | 2024-05-14 11:24AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,088 | 64.06% |
| AMD240816C00390000 | 2024-05-15 3:33PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 51 | 1,819 | 58.20% |
| AMD240920C00390000 | 2024-05-15 2:39PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 339 | 50.98% |
| AMD241018C00390000 | 2024-05-15 3:59PM EDT | 2024-10-18 | 0.09 | 0.06 | 0.12 | +0.03 | +50.00% | 87 | 484 | 50.59% |
| AMD241115C00390000 | 2024-05-15 1:08PM EDT | 2024-11-15 | 0.18 | 0.17 | 0.24 | +0.02 | +12.50% | 6 | 490 | 51.07% |
| AMD241220C00390000 | 2024-05-15 9:40AM EDT | 2024-12-20 | 0.36 | 0.31 | 0.40 | +0.10 | +38.46% | 2 | 807 | 50.10% |
| AMD250117C00390000 | 2024-05-15 3:27PM EDT | 2025-01-17 | 0.50 | 0.44 | 0.54 | +0.10 | +25.00% | 15 | 1,651 | 49.95% |
| AMD250620C00390000 | 2024-05-15 3:06PM EDT | 2025-06-20 | 1.92 | 1.89 | 2.00 | +0.40 | +26.32% | 27 | 1,474 | 48.58% |
| AMD250815C00390000 | 2024-05-15 3:02PM EDT | 2025-08-15 | 2.70 | 2.64 | 2.79 | +0.57 | +26.76% | 2 | 965 | 48.59% |
| AMD251219C00390000 | 2024-05-15 10:20AM EDT | 2025-12-19 | 4.35 | 4.65 | 5.00 | +0.40 | +10.13% | 52 | 629 | 48.98% |
| AMD260116C00390000 | 2024-05-15 2:06PM EDT | 2026-01-16 | 5.35 | 5.20 | 5.50 | +1.00 | +22.99% | 9 | 742 | 48.97% |
| AMD260618C00390000 | 2024-05-15 1:20PM EDT | 2026-06-18 | 8.23 | 8.30 | 8.70 | +0.98 | +13.52% | 4 | 78 | 49.45% |
| AMD261218C00390000 | 2024-05-15 2:22PM EDT | 2026-12-18 | 12.15 | 12.10 | 12.50 | +1.37 | +12.71% | 67 | 465 | 49.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00390000 | 2024-03-18 1:38PM EDT | 2024-05-17 | 198.55 | 235.30 | 236.70 | 0.00 | - | 10 | 0 | 704.83% |
| AMD240621P00390000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 239.60 | 229.90 | 230.65 | 0.00 | - | 5 | 0 | 119.14% |
| AMD241220P00390000 | 2024-03-21 10:11AM EDT | 2024-12-20 | 208.40 | 241.10 | 245.65 | 0.00 | - | - | 0 | 104.30% |
| AMD250117P00390000 | 2024-05-10 11:03AM EDT | 2025-01-17 | 238.45 | 229.80 | 231.25 | 0.00 | - | 20 | 0 | 54.35% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 2025-06-20 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 2025-12-19 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 50.65% |
| AMD260116P00390000 | 2024-03-18 12:50PM EDT | 2026-01-16 | 199.50 | 233.50 | 238.50 | 0.00 | - | 91 | 0 | 54.44% |
| AMD261218P00390000 | 2024-03-22 12:37PM EDT | 2026-12-18 | 212.65 | 241.00 | 246.00 | 0.00 | - | 2 | 0 | 50.49% |
