La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 381,99 +198,03 (+0,32 %)
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 :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-05-24 9:30AM EDT | 25.00 | 137.95 | 141.10 | 145.45 | 0.00 | - | 1 | 1,382 | 145.31% |
| AMD250117C00030000 | 2024-05-15 2:37PM EDT | 30.00 | 130.23 | 136.30 | 140.50 | 0.00 | - | 3 | 184 | 133.45% |
| AMD250117C00035000 | 2024-05-16 10:40AM EDT | 35.00 | 129.95 | 131.45 | 135.80 | 0.00 | - | 2 | 173 | 125.20% |
| AMD250117C00040000 | 2024-05-29 3:59PM EDT | 40.00 | 126.80 | 126.65 | 131.00 | 0.00 | - | 1 | 480 | 117.53% |
| AMD250117C00045000 | 2024-05-31 11:18AM EDT | 45.00 | 119.00 | 121.85 | 126.20 | -9.70 | -7.54% | 1 | 286 | 110.69% |
| AMD250117C00050000 | 2024-05-16 10:30AM EDT | 50.00 | 116.00 | 117.05 | 121.40 | 0.00 | - | 16 | 2,851 | 104.49% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 55.00 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 128.60% |
| AMD250117C00060000 | 2024-05-30 1:43PM EDT | 60.00 | 111.15 | 107.50 | 111.85 | 0.00 | - | 3 | 3,424 | 93.95% |
| AMD250117C00065000 | 2024-05-30 1:22PM EDT | 65.00 | 105.83 | 102.70 | 107.05 | 0.00 | - | 1 | 959 | 88.95% |
| AMD250117C00070000 | 2024-05-30 10:46AM EDT | 70.00 | 97.13 | 97.95 | 102.30 | 0.00 | - | 1 | 1,471 | 84.61% |
| AMD250117C00075000 | 2024-05-31 1:18PM EDT | 75.00 | 90.50 | 93.25 | 97.55 | -4.00 | -4.23% | 2 | 2,455 | 80.60% |
| AMD250117C00080000 | 2024-05-28 12:14PM EDT | 80.00 | 96.00 | 88.55 | 92.85 | 0.00 | - | 6 | 3,395 | 76.88% |
| AMD250117C00085000 | 2024-05-24 10:58AM EDT | 85.00 | 84.00 | 83.85 | 88.20 | 0.00 | - | 1 | 1,669 | 73.39% |
| AMD250117C00090000 | 2024-05-30 3:17PM EDT | 90.00 | 82.11 | 79.25 | 83.60 | 0.00 | - | 1 | 3,317 | 70.33% |
| AMD250117C00095000 | 2024-05-29 3:51PM EDT | 95.00 | 75.60 | 74.70 | 79.00 | 0.00 | - | 1 | 2,958 | 67.37% |
| AMD250117C00100000 | 2024-05-31 11:52AM EDT | 100.00 | 67.10 | 70.20 | 74.50 | -5.90 | -8.08% | 10 | 10,486 | 64.72% |
| AMD250117C00105000 | 2024-05-31 12:12PM EDT | 105.00 | 62.02 | 67.65 | 68.55 | -5.28 | -7.85% | 1 | 5,647 | 62.95% |
| AMD250117C00110000 | 2024-05-31 3:46PM EDT | 110.00 | 61.71 | 63.35 | 65.60 | -2.49 | -3.88% | 8 | 4,802 | 63.13% |
| AMD250117C00115000 | 2024-05-31 10:04AM EDT | 115.00 | 61.22 | 57.50 | 59.95 | +1.00 | +1.66% | 5 | 2,751 | 56.00% |
| AMD250117C00120000 | 2024-05-30 2:20PM EDT | 120.00 | 56.30 | 55.25 | 56.00 | +0.18 | +0.32% | 4 | 7,997 | 57.42% |
| AMD250117C00125000 | 2024-05-30 12:21PM EDT | 125.00 | 52.00 | 51.40 | 51.95 | 0.00 | - | 1 | 4,909 | 55.82% |
| AMD250117C00130000 | 2024-05-31 3:45PM EDT | 130.00 | 46.30 | 47.75 | 48.50 | -1.95 | -4.04% | 26 | 7,495 | 55.05% |
| AMD250117C00135000 | 2024-05-30 9:30AM EDT | 135.00 | 42.21 | 44.35 | 45.05 | -1.07 | -2.47% | 10 | 6,677 | 54.28% |
| AMD250117C00140000 | 2024-05-31 2:47PM EDT | 140.00 | 38.25 | 40.95 | 41.75 | -4.35 | -10.21% | 8 | 5,342 | 53.39% |
| AMD250117C00145000 | 2024-05-31 10:21AM EDT | 145.00 | 37.10 | 37.95 | 38.60 | +1.10 | +3.06% | 3 | 5,205 | 52.83% |
| AMD250117C00150000 | 2024-05-31 3:17PM EDT | 150.00 | 35.07 | 35.00 | 35.55 | -0.93 | -2.58% | 30 | 9,861 | 52.13% |
| AMD250117C00155000 | 2024-05-31 3:59PM EDT | 155.00 | 32.37 | 30.45 | 32.95 | +1.67 | +5.44% | 9 | 2,722 | 52.53% |
| AMD250117C00160000 | 2024-05-31 3:55PM EDT | 160.00 | 29.70 | 29.75 | 30.15 | +0.30 | +1.02% | 123 | 6,559 | 51.27% |
| AMD250117C00165000 | 2024-05-31 3:56PM EDT | 165.00 | 27.32 | 27.35 | 27.70 | -0.43 | -1.55% | 108 | 6,279 | 50.88% |
| AMD250117C00170000 | 2024-05-31 3:55PM EDT | 170.00 | 25.10 | 25.05 | 25.50 | -0.01 | -0.04% | 65 | 4,391 | 50.56% |
| AMD250117C00175000 | 2024-05-31 3:56PM EDT | 175.00 | 23.00 | 22.95 | 23.45 | 0.00 | - | 228 | 5,581 | 50.31% |
| AMD250117C00180000 | 2024-05-31 3:46PM EDT | 180.00 | 20.80 | 21.10 | 21.40 | -0.12 | -0.57% | 112 | 11,309 | 50.05% |
| AMD250117C00185000 | 2024-05-31 3:53PM EDT | 185.00 | 19.41 | 19.35 | 19.60 | +0.01 | +0.05% | 21 | 3,243 | 50.10% |
| AMD250117C00190000 | 2024-05-31 3:46PM EDT | 190.00 | 17.80 | 17.70 | 17.95 | -0.47 | -2.57% | 1,032 | 5,751 | 49.93% |
| AMD250117C00195000 | 2024-05-31 3:57PM EDT | 195.00 | 16.25 | 16.20 | 16.40 | +0.75 | +4.84% | 59 | 2,750 | 49.72% |
| AMD250117C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 14.95 | 14.80 | 15.00 | +0.10 | +0.67% | 647 | 14,107 | 49.59% |
| AMD250117C00210000 | 2024-05-31 2:36PM EDT | 210.00 | 12.30 | 12.30 | 12.50 | -0.31 | -2.46% | 277 | 3,186 | 49.31% |
| AMD250117C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 10.35 | 10.25 | 10.45 | +0.15 | +1.47% | 194 | 5,601 | 49.20% |
| AMD250117C00230000 | 2024-05-31 3:55PM EDT | 230.00 | 8.60 | 8.50 | 8.70 | -0.05 | -0.58% | 40 | 6,533 | 49.05% |
| AMD250117C00240000 | 2024-05-31 12:47PM EDT | 240.00 | 6.00 | 7.10 | 7.25 | -1.30 | -17.81% | 11 | 4,130 | 48.97% |
| AMD250117C00250000 | 2024-05-31 3:54PM EDT | 250.00 | 6.00 | 5.90 | 6.10 | +0.20 | +3.45% | 505 | 8,731 | 49.07% |
| AMD250117C00260000 | 2024-05-31 3:55PM EDT | 260.00 | 5.00 | 4.95 | 5.10 | -0.20 | -3.85% | 107 | 4,077 | 49.07% |
| AMD250117C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 4.20 | 4.15 | 4.25 | +0.10 | +2.44% | 39 | 5,163 | 49.03% |
| AMD250117C00280000 | 2024-05-31 10:47AM EDT | 280.00 | 3.00 | 3.45 | 3.60 | -0.67 | -18.26% | 1 | 1,673 | 49.21% |
| AMD250117C00290000 | 2024-05-31 3:39PM EDT | 290.00 | 2.75 | 2.92 | 3.05 | -0.04 | -1.43% | 18 | 1,624 | 49.35% |
| AMD250117C00300000 | 2024-05-31 3:54PM EDT | 300.00 | 2.47 | 2.48 | 2.58 | -0.08 | -3.14% | 332 | 9,104 | 49.47% |
| AMD250117C00310000 | 2024-05-30 2:01PM EDT | 310.00 | 2.25 | 2.09 | 2.20 | 0.00 | - | 102 | 1,502 | 49.65% |
| AMD250117C00320000 | 2024-05-30 3:45PM EDT | 320.00 | 1.64 | 1.78 | 1.89 | -0.16 | -8.89% | 7 | 3,016 | 49.89% |
| AMD250117C00330000 | 2024-05-29 10:21AM EDT | 330.00 | 1.48 | 1.52 | 1.65 | 0.00 | - | 21 | 395 | 50.24% |
| AMD250117C00340000 | 2024-05-29 1:42PM EDT | 340.00 | 1.33 | 1.31 | 1.41 | 0.00 | - | 2 | 1,509 | 50.04% |
| AMD250117C00350000 | 2024-05-31 12:19PM EDT | 350.00 | 0.96 | 1.14 | 1.23 | -0.28 | -22.58% | 8 | 3,130 | 50.33% |
| AMD250117C00360000 | 2024-05-31 1:14PM EDT | 360.00 | 0.91 | 0.96 | 1.08 | -0.19 | -17.27% | 117 | 4,601 | 50.49% |
| AMD250117C00370000 | 2024-05-29 11:12AM EDT | 370.00 | 0.88 | 0.84 | 0.95 | 0.00 | - | 4 | 186 | 50.78% |
| AMD250117C00380000 | 2024-05-31 1:55PM EDT | 380.00 | 0.68 | 0.73 | 0.85 | -0.10 | -12.82% | 7 | 146 | 51.10% |
| AMD250117C00390000 | 2024-05-31 3:35PM EDT | 390.00 | 0.60 | 0.64 | 0.70 | -0.11 | -15.49% | 60 | 1,756 | 51.07% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-05-28 10:46AM EDT | 25.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1 | 5,288 | 85.16% |
| AMD250117P00030000 | 2024-05-24 1:24PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 17,815 | 75.39% |
| AMD250117P00035000 | 2024-05-24 9:57AM EDT | 35.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 1,987 | 71.88% |
| AMD250117P00040000 | 2024-05-24 1:24PM EDT | 40.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 5 | 10,108 | 68.16% |
| AMD250117P00045000 | 2024-05-24 1:23PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 5,692 | 64.84% |
| AMD250117P00050000 | 2024-05-31 3:40PM EDT | 50.00 | 0.11 | 0.08 | 0.12 | +0.02 | +22.22% | 195 | 11,569 | 61.82% |
| AMD250117P00055000 | 2024-05-31 1:14PM EDT | 55.00 | 0.15 | 0.12 | 0.16 | +0.01 | +7.14% | 1 | 5,085 | 59.57% |
| AMD250117P00060000 | 2024-05-31 1:42PM EDT | 60.00 | 0.20 | 0.16 | 0.23 | +0.01 | +5.26% | 2 | 13,921 | 57.52% |
| AMD250117P00065000 | 2024-05-31 1:44PM EDT | 65.00 | 0.26 | 0.24 | 0.29 | -0.03 | -10.34% | 6 | 15,124 | 55.66% |
| AMD250117P00070000 | 2024-05-31 2:11PM EDT | 70.00 | 0.35 | 0.34 | 0.36 | +0.03 | +9.38% | 74 | 20,205 | 53.81% |
| AMD250117P00075000 | 2024-05-31 2:09PM EDT | 75.00 | 0.45 | 0.37 | 0.48 | +0.03 | +7.14% | 19 | 11,712 | 51.42% |
| AMD250117P00080000 | 2024-05-31 3:30PM EDT | 80.00 | 0.57 | 0.50 | 0.58 | +0.03 | +5.56% | 110 | 26,493 | 50.24% |
| AMD250117P00085000 | 2024-05-31 3:31PM EDT | 85.00 | 0.75 | 0.65 | 0.76 | +0.05 | +7.14% | 89 | 10,652 | 48.93% |
| AMD250117P00090000 | 2024-05-31 1:22PM EDT | 90.00 | 1.02 | 0.84 | 0.97 | +0.11 | +12.09% | 266 | 16,647 | 47.51% |
| AMD250117P00095000 | 2024-05-31 12:23PM EDT | 95.00 | 1.45 | 1.12 | 1.24 | +0.28 | +23.93% | 15 | 7,311 | 46.29% |
| AMD250117P00100000 | 2024-05-31 3:57PM EDT | 100.00 | 1.55 | 1.47 | 1.59 | +0.05 | +3.33% | 72 | 13,598 | 45.26% |
| AMD250117P00105000 | 2024-05-31 2:34PM EDT | 105.00 | 1.96 | 1.91 | 2.04 | -0.07 | -3.45% | 14 | 10,986 | 44.43% |
| AMD250117P00110000 | 2024-05-31 3:47PM EDT | 110.00 | 2.70 | 2.47 | 2.61 | +0.26 | +10.66% | 119 | 16,750 | 43.75% |
| AMD250117P00115000 | 2024-05-31 1:52PM EDT | 115.00 | 3.60 | 2.64 | 3.35 | +0.36 | +11.11% | 17 | 6,950 | 43.34% |
| AMD250117P00120000 | 2024-05-31 2:21PM EDT | 120.00 | 4.40 | 4.00 | 4.15 | +0.20 | +4.76% | 13 | 16,284 | 42.65% |
| AMD250117P00125000 | 2024-05-31 12:23PM EDT | 125.00 | 6.25 | 5.00 | 5.20 | +1.35 | +27.55% | 17 | 9,688 | 42.35% |
| AMD250117P00130000 | 2024-05-31 2:43PM EDT | 130.00 | 7.12 | 6.20 | 6.40 | +1.07 | +17.69% | 1,016 | 11,980 | 42.02% |
| AMD250117P00135000 | 2024-05-31 3:57PM EDT | 135.00 | 7.70 | 7.60 | 7.80 | -0.15 | -1.91% | 192 | 8,237 | 41.76% |
| AMD250117P00140000 | 2024-05-31 3:59PM EDT | 140.00 | 9.25 | 9.15 | 9.35 | +0.10 | +1.09% | 55 | 12,186 | 41.43% |
| AMD250117P00145000 | 2024-05-31 12:21PM EDT | 145.00 | 13.00 | 10.85 | 11.35 | +2.10 | +19.27% | 10 | 4,818 | 41.70% |
| AMD250117P00150000 | 2024-05-31 1:14PM EDT | 150.00 | 14.65 | 12.85 | 13.10 | +1.58 | +12.09% | 46 | 8,422 | 40.98% |
| AMD250117P00155000 | 2024-05-31 3:08PM EDT | 155.00 | 16.42 | 14.95 | 15.25 | +1.17 | +7.67% | 29 | 2,934 | 40.73% |
| AMD250117P00160000 | 2024-05-31 3:50PM EDT | 160.00 | 18.00 | 17.30 | 17.70 | +0.50 | +2.86% | 162 | 8,717 | 40.70% |
| AMD250117P00165000 | 2024-05-31 2:23PM EDT | 165.00 | 21.70 | 19.80 | 20.15 | +1.57 | +7.80% | 25 | 7,136 | 40.31% |
| AMD250117P00170000 | 2024-05-31 11:20AM EDT | 170.00 | 24.84 | 22.50 | 22.80 | +2.64 | +11.89% | 15 | 2,885 | 39.95% |
| AMD250117P00175000 | 2024-05-31 2:45PM EDT | 175.00 | 27.64 | 25.30 | 25.85 | +1.99 | +7.76% | 4 | 2,311 | 40.01% |
| AMD250117P00180000 | 2024-05-31 2:26PM EDT | 180.00 | 31.25 | 28.35 | 29.35 | +1.63 | +5.50% | 3 | 8,673 | 40.60% |
| AMD250117P00185000 | 2024-05-31 10:08AM EDT | 185.00 | 30.90 | 31.50 | 32.70 | -1.50 | -4.63% | 1 | 1,473 | 40.61% |
| AMD250117P00190000 | 2024-05-31 12:41PM EDT | 190.00 | 35.25 | 34.15 | 35.35 | +0.28 | +0.80% | 15 | 2,973 | 38.96% |
| AMD250117P00195000 | 2024-05-29 12:34PM EDT | 195.00 | 38.88 | 37.50 | 39.45 | 0.00 | - | 2 | 1,363 | 39.85% |
| AMD250117P00200000 | 2024-05-31 10:41AM EDT | 200.00 | 43.90 | 41.65 | 42.50 | +2.15 | +5.15% | 6 | 3,430 | 38.35% |
| AMD250117P00210000 | 2024-05-29 10:06AM EDT | 210.00 | 51.49 | 49.20 | 51.60 | 0.00 | - | 5 | 591 | 40.90% |
| AMD250117P00220000 | 2024-05-29 3:43PM EDT | 220.00 | 58.47 | 55.80 | 59.65 | 0.00 | - | 3 | 746 | 40.38% |
| AMD250117P00230000 | 2024-05-30 1:07PM EDT | 230.00 | 65.74 | 65.60 | 68.10 | 0.00 | - | 3 | 471 | 39.91% |
| AMD250117P00240000 | 2024-05-28 1:58PM EDT | 240.00 | 70.20 | 74.30 | 75.45 | 0.00 | - | 36 | 203 | 34.58% |
| AMD250117P00250000 | 2024-05-31 3:53PM EDT | 250.00 | 85.00 | 82.10 | 86.10 | +1.00 | +1.19% | 8 | 155 | 39.69% |
| AMD250117P00260000 | 2024-05-10 9:54AM EDT | 260.00 | 104.56 | 92.75 | 94.00 | 0.00 | - | 170 | 0 | 32.37% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 270.00 | 116.00 | 105.15 | 106.45 | 0.00 | - | 42 | 1 | 46.01% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 280.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 290.00 | 121.57 | 137.30 | 138.75 | 0.00 | - | 1 | 0 | 81.24% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 300.00 | 150.00 | 130.70 | 135.05 | 0.00 | - | 20 | 0 | 46.61% |
| AMD250117P00310000 | 2024-05-14 2:41PM EDT | 310.00 | 157.20 | 140.70 | 145.05 | 0.00 | - | 1 | 1 | 48.50% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 320.00 | 155.00 | 167.30 | 170.15 | 0.00 | - | 1 | 0 | 90.05% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 103.05% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 340.00 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 52.60% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 63.90% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 360.00 | 204.75 | 190.70 | 195.05 | 0.00 | - | 1 | 0 | 56.87% |
| AMD250117P00370000 | 2024-05-10 11:02AM EDT | 370.00 | 218.44 | 200.70 | 205.05 | 0.00 | - | 6 | 0 | 58.36% |
| AMD250117P00380000 | 2024-05-31 12:26PM EDT | 380.00 | 219.35 | 210.70 | 215.05 | +3.50 | +1.62% | 17 | 0 | 59.80% |
| AMD250117P00390000 | 2024-05-23 9:32AM EDT | 390.00 | 219.00 | 220.70 | 225.05 | 0.00 | - | 5 | 0 | 61.19% |
