La bourse ferme dans 9 min
CAC 40
8 027,22 +45,71 (+0,57 %) Euro Stoxx 50
4 933,40 +19,27 (+0,39 %) Dow Jones
38 055,83 +302,52 (+0,80 %) EUR/USD
1,0664 -0,0010 (-0,10 %) Gold future
2 397,10 +8,70 (+0,36 %) Bitcoin EUR
59 874,70 +2 667,90 (+4,66 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:20AM EDT. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00045000 | 2024-03-04 4:32PM EDT | 2024-06-21 | 164.18 | 135.85 | 136.95 | 0.00 | - | 1 | 44 | 531.52% |
| AMD240920C00045000 | 2023-12-29 1:10PM EDT | 2024-09-20 | 104.42 | 133.75 | 135.15 | 0.00 | - | 1 | 1 | 324.07% |
| AMD241220C00045000 | 2024-03-04 4:24PM EDT | 2024-12-20 | 166.15 | 135.70 | 139.50 | 0.00 | - | 1 | 4 | 282.36% |
| AMD250117C00045000 | 2024-04-08 9:38AM EDT | 2025-01-17 | 124.82 | 112.85 | 114.20 | 0.00 | - | 1 | 288 | 96.02% |
| AMD250620C00045000 | 2024-04-04 3:00PM EDT | 2025-06-20 | 128.10 | 113.25 | 117.00 | 0.00 | - | 1 | 12 | 89.58% |
| AMD251219C00045000 | 2024-04-15 1:56PM EDT | 2025-12-19 | 119.62 | 113.50 | 118.50 | 0.00 | - | 2 | 342 | 80.02% |
| AMD260116C00045000 | 2024-02-14 2:24PM EDT | 2026-01-16 | 136.46 | 149.00 | 154.00 | 0.00 | - | 15 | 6 | 280.98% |
| AMD261218C00045000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 148.33 | 116.50 | 121.45 | 0.00 | - | - | 1 | 75.09% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00045000 | 2024-04-04 2:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,312 | 96.88% |
| AMD240920P00045000 | 2024-04-16 12:58PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 321 | 73.05% |
| AMD241220P00045000 | 2024-04-17 10:33AM EDT | 2024-12-20 | 0.13 | 0.12 | 0.16 | 0.00 | - | 40 | 360 | 64.65% |
| AMD250117P00045000 | 2024-04-17 3:02PM EDT | 2025-01-17 | 0.20 | 0.17 | 0.21 | 0.00 | - | 61 | 5,734 | 63.77% |
| AMD250620P00045000 | 2024-04-15 1:56PM EDT | 2025-06-20 | 0.42 | 0.29 | 1.05 | 0.00 | - | 7 | 104 | 61.99% |
| AMD251219P00045000 | 2024-04-15 1:38PM EDT | 2025-12-19 | 0.82 | 0.10 | 0.87 | 0.00 | - | 5 | 435 | 54.47% |
| AMD260116P00045000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 0.88 | 0.74 | 0.90 | +0.08 | +10.00% | 5 | 345 | 52.69% |
| AMD261218P00045000 | 2024-03-26 1:02PM EDT | 2026-12-18 | 1.28 | 1.00 | 2.60 | 0.00 | - | 3 | 3 | 50.11% |
