Marchés français ouverture 33 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0724 +0,0023 (+0,21 %) HANG SENG
17 219,65 +18,38 (+0,11 %) Bitcoin EUR
59 966,36 -2 201,20 (-3,54 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00095000 | 2024-04-24 9:32AM EDT | 2024-04-26 | 62.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMD240503C00095000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 62.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMD240510C00095000 | 2024-04-23 12:32PM EDT | 2024-05-10 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517C00095000 | 2024-04-22 12:53PM EDT | 2024-05-17 | 52.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMD240621C00095000 | 2024-04-22 1:31PM EDT | 2024-06-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240719C00095000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920C00095000 | 2024-04-24 12:14PM EDT | 2024-09-20 | 59.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 2024-10-18 | 61.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 59.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220C00095000 | 2024-04-19 1:57PM EDT | 2024-12-20 | 60.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117C00095000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 63.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00095000 | 2024-04-24 1:31PM EDT | 2025-03-21 | 65.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620C00095000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 67.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00095000 | 2024-03-20 12:54PM EDT | 2025-08-15 | 91.95 | 64.65 | 67.50 | 0.00 | - | 11 | 11 | 53.97% |
| AMD251219C00095000 | 2024-04-23 9:48AM EDT | 2025-12-19 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260116C00095000 | 2024-04-23 3:26PM EDT | 2026-01-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00095000 | 2024-04-23 10:45AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD261218C00095000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 79.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMD240503P00095000 | 2024-04-24 2:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240510P00095000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240517P00095000 | 2024-04-23 11:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240524P00095000 | 2024-04-23 10:55AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240621P00095000 | 2024-04-24 1:33PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMD240719P00095000 | 2024-04-24 1:45PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240816P00095000 | 2024-04-24 3:10PM EDT | 2024-08-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240920P00095000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AMD241018P00095000 | 2024-04-24 9:39AM EDT | 2024-10-18 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115P00095000 | 2024-04-23 12:13PM EDT | 2024-11-15 | 2.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD241220P00095000 | 2024-04-24 12:46PM EDT | 2024-12-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMD250117P00095000 | 2024-04-24 11:08AM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AMD250321P00095000 | 2024-04-24 10:27AM EDT | 2025-03-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| AMD250620P00095000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD250815P00095000 | 2024-04-18 9:57AM EDT | 2025-08-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD251219P00095000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260116P00095000 | 2024-04-19 11:54AM EDT | 2026-01-16 | 8.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD260618P00095000 | 2024-04-23 3:46PM EDT | 2026-06-18 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD261218P00095000 | 2024-04-22 9:45AM EDT | 2026-12-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
