La bourse ferme dans 3 h 24 min
CAC 40
8 012,02 +30,51 (+0,38 %) Euro Stoxx 50
4 933,95 +19,82 (+0,40 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0680 +0,0006 (+0,05 %) Gold future
2 396,00 +7,60 (+0,32 %) Bitcoin EUR
58 649,74 -144,28 (-0,25 %)
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
Avant Bourse :
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00050000 | 2024-04-17 9:57AM EDT | 2024-04-19 | 112.14 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMD240621C00050000 | 2024-04-17 9:57AM EDT | 2024-06-21 | 112.67 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 0.00% |
| AMD240920C00050000 | 2024-03-27 3:16PM EDT | 2024-09-20 | 129.15 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 0.00% |
| AMD241220C00050000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 115.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMD250117C00050000 | 2024-04-16 10:09AM EDT | 2025-01-17 | 115.55 | 0.00 | 0.00 | 0.00 | - | 10 | 2,864 | 0.00% |
| AMD250321C00050000 | 2024-04-16 2:56PM EDT | 2025-03-21 | 116.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD250620C00050000 | 2024-04-04 3:57PM EDT | 2025-06-20 | 120.00 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| AMD250815C00050000 | 2024-04-12 3:31PM EDT | 2025-08-15 | 117.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMD251219C00050000 | 2024-04-12 3:31PM EDT | 2025-12-19 | 118.20 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| AMD260116C00050000 | 2024-04-17 1:25PM EDT | 2026-01-16 | 112.02 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AMD260618C00050000 | 2024-03-15 1:33PM EDT | 2026-06-18 | 150.25 | 118.00 | 122.60 | 0.00 | - | 2 | 2 | 107.16% |
| AMD261218C00050000 | 2024-04-04 3:59PM EDT | 2026-12-18 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00050000 | 2024-03-19 10:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 943 | 50.00% |
| AMD240621P00050000 | 2024-04-15 1:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,593 | 50.00% |
| AMD240920P00050000 | 2024-04-15 3:49PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 708 | 25.00% |
| AMD241220P00050000 | 2024-04-15 9:45AM EDT | 2024-12-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 25.00% |
| AMD250117P00050000 | 2024-04-15 11:23AM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 37 | 11,545 | 25.00% |
| AMD250321P00050000 | 2024-04-12 2:39PM EDT | 2025-03-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AMD250620P00050000 | 2024-04-16 1:21PM EDT | 2025-06-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14 | 1,040 | 25.00% |
| AMD250815P00050000 | 2024-04-17 2:29PM EDT | 2025-08-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 19 | 134 | 25.00% |
| AMD251219P00050000 | 2024-04-17 11:54AM EDT | 2025-12-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 12.50% |
| AMD260116P00050000 | 2024-04-17 2:59PM EDT | 2026-01-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 12.50% |
| AMD260618P00050000 | 2024-02-21 10:47AM EDT | 2026-06-18 | 2.55 | 0.16 | 2.71 | 0.00 | - | 1 | 0 | 56.03% |
| AMD261218P00050000 | 2024-04-16 1:06PM EDT | 2026-12-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
