La bourse ferme dans 35 min
CAC 40
8 004,67 -87,19 (-1,08 %) Euro Stoxx 50
4 930,54 -59,34 (-1,19 %) Dow Jones
37 766,14 -694,78 (-1,81 %) EUR/USD
1,0715 +0,0014 (+0,13 %) Gold future
2 354,30 +15,90 (+0,68 %) Bitcoin EUR
59 146,85 -1 666,81 (-2,74 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:55AM EDT. Marché ouvert.
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00090000 | 2024-04-24 12:18PM EDT | 2024-04-26 | 61.33 | 62.20 | 63.15 | 0.00 | - | 1 | 5 | 412.11% |
| AMD240503C00090000 | 2024-04-24 12:54PM EDT | 2024-05-03 | 61.70 | 62.15 | 62.65 | 0.00 | - | 2 | 1 | 174.80% |
| AMD240517C00090000 | 2024-04-22 10:54AM EDT | 2024-05-17 | 61.98 | 62.40 | 63.00 | +5.40 | +9.54% | 2 | 42 | 122.46% |
| AMD240621C00090000 | 2024-04-23 1:17PM EDT | 2024-06-21 | 63.46 | 63.00 | 63.85 | 0.00 | - | 3 | 2,070 | 90.65% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 2024-07-19 | 74.50 | 63.40 | 64.45 | 0.00 | - | 1 | 333 | 80.40% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 226.42% |
| AMD240920C00090000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 59.87 | 64.95 | 66.00 | 0.00 | - | 1 | 200 | 72.42% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 60.62 | 65.55 | 66.55 | 0.00 | - | 1 | 1 | 69.80% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 2024-11-15 | 64.15 | 66.60 | 67.70 | 0.00 | - | 2 | 7 | 70.41% |
| AMD241220C00090000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 69.05 | 67.10 | 68.15 | 0.00 | - | 15 | 33 | 67.16% |
| AMD250117C00090000 | 2024-04-23 1:18PM EDT | 2025-01-17 | 68.37 | 67.80 | 68.75 | 0.00 | - | 3 | 3,332 | 66.20% |
| AMD250321C00090000 | 2024-04-15 12:15PM EDT | 2025-03-21 | 80.25 | 69.20 | 71.50 | 0.00 | - | 4 | 8 | 66.72% |
| AMD250620C00090000 | 2024-04-17 2:17PM EDT | 2025-06-20 | 75.65 | 72.00 | 72.50 | 0.00 | - | 1 | 123 | 64.55% |
| AMD250815C00090000 | 2024-04-12 1:53PM EDT | 2025-08-15 | 84.00 | 72.70 | 75.35 | 0.00 | - | 8 | 22 | 65.27% |
| AMD251219C00090000 | 2024-04-22 1:12PM EDT | 2025-12-19 | 72.91 | 76.25 | 77.75 | 0.00 | - | 1 | 530 | 64.75% |
| AMD260116C00090000 | 2024-04-24 2:43PM EDT | 2026-01-16 | 76.00 | 76.05 | 78.40 | 0.00 | - | 3 | 306 | 63.78% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 78.95 | 80.85 | 0.00 | - | 1 | 15 | 62.37% |
| AMD261218C00090000 | 2024-04-19 12:11PM EDT | 2026-12-18 | 80.00 | 82.35 | 84.35 | 0.00 | - | 1 | 50 | 62.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00090000 | 2024-04-22 1:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 225.00% |
| AMD240503P00090000 | 2024-04-24 11:09AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 381 | 118.75% |
| AMD240510P00090000 | 2024-04-25 10:14AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 6 | 12 | 91.41% |
| AMD240517P00090000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 402 | 79.30% |
| AMD240621P00090000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 0.18 | 0.16 | 0.17 | 0.00 | - | 1 | 17,182 | 61.52% |
| AMD240719P00090000 | 2024-04-23 10:08AM EDT | 2024-07-19 | 0.36 | 0.31 | 0.33 | 0.00 | - | 1 | 730 | 55.91% |
| AMD240816P00090000 | 2024-04-25 10:16AM EDT | 2024-08-16 | 0.59 | 0.57 | 0.62 | -0.01 | -1.67% | 80 | 108 | 54.20% |
| AMD240920P00090000 | 2024-04-25 10:17AM EDT | 2024-09-20 | 0.92 | 0.89 | 0.95 | -0.38 | -29.23% | 7 | 3,940 | 51.76% |
| AMD241018P00090000 | 2024-04-23 9:54AM EDT | 2024-10-18 | 1.23 | 1.17 | 1.24 | 0.00 | - | 6 | 123 | 50.39% |
| AMD241115P00090000 | 2024-04-24 9:34AM EDT | 2024-11-15 | 1.48 | 1.58 | 1.71 | 0.00 | - | 1 | 181 | 50.44% |
| AMD241220P00090000 | 2024-04-24 11:19AM EDT | 2024-12-20 | 2.02 | 1.95 | 2.03 | 0.00 | - | 135 | 358 | 49.19% |
| AMD250117P00090000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 2.40 | 2.19 | 2.39 | 0.00 | - | 14 | 16,644 | 48.66% |
| AMD250321P00090000 | 2024-04-24 11:22AM EDT | 2025-03-21 | 3.00 | 2.85 | 3.15 | 0.00 | - | 50 | 212 | 47.41% |
| AMD250620P00090000 | 2024-04-23 11:29AM EDT | 2025-06-20 | 4.14 | 4.15 | 4.30 | 0.00 | - | 1,201 | 3,079 | 46.34% |
| AMD250815P00090000 | 2024-04-22 10:11AM EDT | 2025-08-15 | 5.40 | 4.80 | 5.00 | 0.00 | - | 1 | 102 | 45.83% |
| AMD251219P00090000 | 2024-04-24 2:47PM EDT | 2025-12-19 | 6.48 | 6.30 | 6.65 | 0.00 | - | 3 | 3,389 | 45.26% |
| AMD260116P00090000 | 2024-04-23 1:52PM EDT | 2026-01-16 | 6.55 | 6.55 | 6.75 | 0.00 | - | 2 | 1,346 | 44.50% |
| AMD260618P00090000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 7.96 | 7.20 | 8.35 | 0.00 | - | 2 | 835 | 43.47% |
| AMD261218P00090000 | 2024-04-25 9:41AM EDT | 2026-12-18 | 10.22 | 8.55 | 10.00 | +0.62 | +6.46% | 10 | 92 | 42.29% |
