La bourse ferme dans 4 h 19 min
CAC 40
8 037,95 +21,30 (+0,27 %) Euro Stoxx 50
4 973,85 +34,84 (+0,71 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0734 +0,0001 (+0,01 %) Gold future
2 359,40 +16,90 (+0,72 %) Bitcoin EUR
59 782,57 +485,07 (+0,82 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00085000 | 2024-04-19 3:00PM EDT | 2024-04-26 | 60.68 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AMD240503C00085000 | 2024-04-25 10:27AM EDT | 2024-05-03 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMD240517C00085000 | 2024-04-11 3:53PM EDT | 2024-05-17 | 86.12 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
| AMD240621C00085000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 72.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2,443 | 0.00% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 2024-07-19 | 97.75 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 0.00% |
| AMD240816C00085000 | 2024-04-25 3:29PM EDT | 2024-08-16 | 71.90 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 0.00% |
| AMD240920C00085000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 64.79 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| AMD241115C00085000 | 2024-04-22 10:15AM EDT | 2024-11-15 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMD241220C00085000 | 2024-04-25 1:21PM EDT | 2024-12-20 | 73.21 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AMD250117C00085000 | 2024-04-19 2:45PM EDT | 2025-01-17 | 66.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1,668 | 0.00% |
| AMD250321C00085000 | 2024-04-19 11:49AM EDT | 2025-03-21 | 72.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 2025-06-20 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 2025-08-15 | 95.53 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| AMD251219C00085000 | 2024-04-24 10:14AM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 0.00% |
| AMD260116C00085000 | 2024-04-19 1:25PM EDT | 2026-01-16 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| AMD260618C00085000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 79.16 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| AMD261218C00085000 | 2024-04-23 2:26PM EDT | 2026-12-18 | 87.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00085000 | 2024-04-01 10:15AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMD240503P00085000 | 2024-04-25 3:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 199 | 50.00% |
| AMD240510P00085000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 50.00% |
| AMD240517P00085000 | 2024-04-23 2:18PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 50.00% |
| AMD240621P00085000 | 2024-04-24 1:38PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 15,495 | 25.00% |
| AMD240719P00085000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 25.00% |
| AMD240816P00085000 | 2024-04-25 10:17AM EDT | 2024-08-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 31 | 184 | 25.00% |
| AMD240920P00085000 | 2024-04-22 1:35PM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 7,078 | 25.00% |
| AMD241018P00085000 | 2024-04-24 9:43AM EDT | 2024-10-18 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| AMD241115P00085000 | 2024-04-25 12:56PM EDT | 2024-11-15 | 1.21 | 0.00 | 0.00 | 0.00 | - | 49 | 352 | 12.50% |
| AMD241220P00085000 | 2024-04-25 1:04PM EDT | 2024-12-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 12.50% |
| AMD250117P00085000 | 2024-04-25 2:13PM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 12 | 10,591 | 12.50% |
| AMD250321P00085000 | 2024-04-25 1:27PM EDT | 2025-03-21 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 517 | 12.50% |
| AMD250620P00085000 | 2024-04-25 10:25AM EDT | 2025-06-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,863 | 12.50% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 2025-08-15 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| AMD251219P00085000 | 2024-04-24 2:47PM EDT | 2025-12-19 | 5.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1,212 | 12.50% |
| AMD260116P00085000 | 2024-04-19 11:51AM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,567 | 12.50% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 44.32% |
| AMD261218P00085000 | 2024-04-24 9:55AM EDT | 2026-12-18 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 933 | 6.25% |
