La bourse ferme dans 1 h
CAC 40
8 028,52 +5,26 (+0,07 %) Euro Stoxx 50
4 925,29 -11,28 (-0,23 %) Dow Jones
37 963,90 +188,52 (+0,50 %) EUR/USD
1,0678 +0,0032 (+0,30 %) Gold future
2 403,60 +5,60 (+0,23 %) Bitcoin EUR
59 983,49 +212,10 (+0,35 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:30AM EDT. Marché ouvert.
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00065000 | 2024-04-19 10:12AM EDT | 2024-04-19 | 87.35 | 87.30 | 87.45 | -5.35 | -5.77% | 39 | 42 | 988.28% |
| AMD240621C00065000 | 2024-04-17 1:41PM EDT | 2024-06-21 | 92.46 | 87.40 | 88.40 | 0.00 | - | 2 | 298 | 134.67% |
| AMD240719C00065000 | 2024-04-11 9:53AM EDT | 2024-07-19 | 103.50 | 88.10 | 89.05 | 0.00 | - | 1 | 15 | 122.27% |
| AMD240920C00065000 | 2024-04-17 2:45PM EDT | 2024-09-20 | 94.20 | 88.45 | 89.95 | 0.00 | - | 1 | 37 | 100.38% |
| AMD241220C00065000 | 2024-04-17 11:56AM EDT | 2024-12-20 | 97.44 | 89.80 | 91.25 | 0.00 | - | 1 | 12 | 88.82% |
| AMD250117C00065000 | 2024-04-17 12:04PM EDT | 2025-01-17 | 95.50 | 90.40 | 91.60 | 0.00 | - | 2 | 962 | 87.00% |
| AMD250620C00065000 | 2024-03-21 10:51AM EDT | 2025-06-20 | 119.47 | 91.15 | 95.25 | 0.00 | - | 3 | 53 | 79.26% |
| AMD250815C00065000 | 2024-02-22 4:20PM EDT | 2025-08-15 | 124.80 | 118.50 | 122.95 | 0.00 | - | 1 | 1 | 171.54% |
| AMD251219C00065000 | 2024-04-12 11:55AM EDT | 2025-12-19 | 107.40 | 93.05 | 97.50 | 0.00 | - | 2 | 47 | 73.35% |
| AMD260116C00065000 | 2024-03-27 12:17PM EDT | 2026-01-16 | 122.44 | 93.50 | 97.80 | 0.00 | - | 1 | 91 | 72.91% |
| AMD260618C00065000 | 2024-04-12 1:04PM EDT | 2026-06-18 | 107.85 | 95.55 | 99.55 | 0.00 | - | 3 | 10 | 70.76% |
| AMD261218C00065000 | 2024-03-22 9:32AM EDT | 2026-12-18 | 123.55 | 97.60 | 102.00 | 0.00 | - | 10 | 10 | 69.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00065000 | 2024-04-19 9:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,101 | 500.00% |
| AMD240621P00065000 | 2024-04-18 3:10PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 12 | 11,301 | 76.17% |
| AMD240719P00065000 | 2024-04-18 3:22PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 4 | 512 | 67.77% |
| AMD240920P00065000 | 2024-04-16 10:25AM EDT | 2024-09-20 | 0.22 | 0.21 | 0.23 | +0.03 | +18.75% | 156 | 824 | 60.45% |
| AMD241220P00065000 | 2024-04-18 3:55PM EDT | 2024-12-20 | 0.52 | 0.41 | 0.66 | 0.00 | - | 80 | 135 | 55.23% |
| AMD250117P00065000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 0.65 | 0.54 | 0.82 | 0.00 | - | 80 | 15,635 | 54.61% |
| AMD250321P00065000 | 2024-04-05 9:42AM EDT | 2025-03-21 | 0.80 | 0.00 | 2.99 | 0.00 | - | 3 | 3 | 57.80% |
| AMD250620P00065000 | 2024-04-18 9:39AM EDT | 2025-06-20 | 1.42 | 0.44 | 1.95 | 0.00 | - | 1 | 2,318 | 54.58% |
| AMD251219P00065000 | 2024-03-13 3:40PM EDT | 2025-12-19 | 1.80 | 1.25 | 2.70 | 0.00 | - | 1 | 2,436 | 49.66% |
| AMD260116P00065000 | 2024-04-15 3:21PM EDT | 2026-01-16 | 2.30 | 2.05 | 3.65 | 0.00 | - | 1 | 307 | 52.81% |
| AMD260618P00065000 | 2024-04-04 2:30PM EDT | 2026-06-18 | 2.65 | 1.68 | 3.50 | 0.00 | - | 1 | 1 | 46.86% |
| AMD261218P00065000 | 2024-03-25 9:30AM EDT | 2026-12-18 | 3.60 | 3.00 | 6.00 | 0.00 | - | 1 | 3 | 50.04% |
