La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 269,45 +1 967,73 (+3,38 %)
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:55.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00055000 | 2024-04-17 10:00AM EDT | 2024-06-21 | 108.24 | 90.70 | 93.45 | 0.00 | - | 1 | 272 | 121.39% |
| AMD240920C00055000 | 2024-04-02 1:40PM EDT | 2024-09-20 | 123.71 | 91.60 | 94.40 | 0.00 | - | 1 | 49 | 96.29% |
| AMD241220C00055000 | 2024-02-20 2:30PM EDT | 2024-12-20 | 111.85 | 125.05 | 128.30 | 0.00 | - | 1 | 2 | 290.82% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 2025-01-17 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 221.50% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 2025-06-20 | 97.75 | 94.00 | 99.00 | -61.05 | -38.44% | 2 | 5 | 80.87% |
| AMD250815C00055000 | 2024-03-07 2:37PM EDT | 2025-08-15 | 162.25 | 118.10 | 122.50 | 0.00 | - | 1 | 3 | 175.78% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 2025-12-19 | 107.71 | 96.00 | 100.50 | 0.00 | - | 2 | 117 | 75.12% |
| AMD260116C00055000 | 2024-04-10 1:37PM EDT | 2026-01-16 | 116.50 | 96.00 | 101.00 | 0.00 | - | 1 | 26 | 74.44% |
| AMD261218C00055000 | 2024-04-15 3:17PM EDT | 2026-12-18 | 116.65 | 99.50 | 104.50 | 0.00 | - | 1 | 36 | 70.76% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00055000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 0.01 | 0.02 | 0.04 | -0.01 | -50.00% | 19 | 6,180 | 86.33% |
| AMD240920P00055000 | 2024-04-15 2:29PM EDT | 2024-09-20 | 0.11 | 0.13 | 0.16 | -0.01 | -8.33% | 156 | 437 | 66.11% |
| AMD241220P00055000 | 2024-04-18 3:51PM EDT | 2024-12-20 | 0.28 | 0.22 | 0.41 | 0.00 | - | 164 | 37 | 58.50% |
| AMD250117P00055000 | 2024-04-17 1:25PM EDT | 2025-01-17 | 0.38 | 0.26 | 0.50 | 0.00 | - | 4 | 5,149 | 57.08% |
| AMD250321P00055000 | 2024-04-05 12:21PM EDT | 2025-03-21 | 0.50 | 0.00 | 2.62 | 0.00 | - | 2 | 2 | 64.70% |
| AMD250620P00055000 | 2024-03-05 10:30AM EDT | 2025-06-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 431 | 25.00% |
| AMD250815P00055000 | 2024-04-19 3:47PM EDT | 2025-08-15 | 1.10 | 0.76 | 1.17 | +0.23 | +26.44% | 75 | 84 | 50.65% |
| AMD251219P00055000 | 2024-04-19 12:46PM EDT | 2025-12-19 | 1.49 | 1.06 | 1.96 | +0.08 | +5.67% | 1 | 168 | 52.67% |
| AMD260116P00055000 | 2024-04-19 2:36PM EDT | 2026-01-16 | 1.74 | 1.66 | 2.00 | +0.24 | +16.00% | 55 | 358 | 50.66% |
| AMD260618P00055000 | 2024-03-18 10:14AM EDT | 2026-06-18 | 1.80 | 0.80 | 2.96 | 0.00 | - | 4 | 10 | 51.39% |
| AMD261218P00055000 | 2024-02-09 1:13PM EDT | 2026-12-18 | 2.33 | 0.00 | 3.65 | 0.00 | - | - | 1 | 49.12% |
