La bourse ferme dans 2 h 33 min
CAC 40
8 013,58 -9,68 (-0,12 %) Euro Stoxx 50
4 921,58 -14,99 (-0,30 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0669 +0,0023 (+0,21 %) Gold future
2 398,90 +0,90 (+0,04 %) Bitcoin EUR
60 925,18 +2 586,75 (+4,43 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00075000 | 2024-04-17 11:49AM EDT | 2024-04-19 | 84.23 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| AMD240426C00075000 | 2024-04-17 11:29AM EDT | 2024-04-26 | 85.76 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMD240517C00075000 | 2024-04-17 11:49AM EDT | 2024-05-17 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMD240621C00075000 | 2024-04-16 3:27PM EDT | 2024-06-21 | 90.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,622 | 0.00% |
| AMD240719C00075000 | 2024-02-07 1:01PM EDT | 2024-07-19 | 97.93 | 133.15 | 135.05 | 0.00 | - | 1 | 10 | 511.30% |
| AMD240920C00075000 | 2024-04-09 12:44PM EDT | 2024-09-20 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| AMD241220C00075000 | 2024-04-10 2:19PM EDT | 2024-12-20 | 93.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMD250117C00075000 | 2024-04-10 2:26PM EDT | 2025-01-17 | 94.51 | 0.00 | 0.00 | 0.00 | - | 18 | 2,623 | 0.00% |
| AMD250620C00075000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 88.63 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AMD251219C00075000 | 2024-04-04 3:00PM EDT | 2025-12-19 | 104.08 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| AMD260116C00075000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| AMD260618C00075000 | 2024-04-12 1:39PM EDT | 2026-06-18 | 99.85 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| AMD261218C00075000 | 2024-04-18 12:36PM EDT | 2026-12-18 | 96.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00075000 | 2024-04-11 10:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 6,098 | 50.00% |
| AMD240426P00075000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| AMD240517P00075000 | 2024-04-18 1:20PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 901 | 50.00% |
| AMD240621P00075000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 49 | 19,672 | 25.00% |
| AMD240719P00075000 | 2024-04-18 12:23PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| AMD240920P00075000 | 2024-04-17 3:42PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6,465 | 25.00% |
| AMD241220P00075000 | 2024-04-17 11:21AM EDT | 2024-12-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 20 | 172 | 12.50% |
| AMD250117P00075000 | 2024-04-18 2:42PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 12,216 | 12.50% |
| AMD250321P00075000 | 2024-04-17 3:59PM EDT | 2025-03-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 12.50% |
| AMD250620P00075000 | 2024-03-25 9:36AM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 3,705 | 12.50% |
| AMD251219P00075000 | 2024-04-08 1:19PM EDT | 2025-12-19 | 3.01 | 0.00 | 0.00 | 0.00 | - | 9 | 4,209 | 12.50% |
| AMD260116P00075000 | 2024-04-17 12:58PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 130 | 1,890 | 12.50% |
| AMD260618P00075000 | 2024-04-15 1:38PM EDT | 2026-06-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| AMD261218P00075000 | 2024-04-18 1:12PM EDT | 2026-12-18 | 6.07 | 0.00 | 0.00 | 0.00 | - | 6 | 155 | 6.25% |
