Marchés français ouverture 7 h 16 min
Dow Jones
38 778,10 +188,94 (+0,49 %) Nasdaq
17 857,02 +168,14 (+0,95 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0742 +0,0007 (+0,06 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 887,46 -128,93 (-0,21 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620C00025000 | 2024-06-13 10:34AM EDT | 25.00 | 135.75 | 133.95 | 135.95 | 0.00 | - | 1 | 9 | 115.67% |
| AMD250620C00030000 | 2024-06-11 12:58PM EDT | 30.00 | 130.49 | 129.35 | 131.15 | 0.00 | - | 1 | 30 | 108.23% |
| AMD250620C00040000 | 2024-06-17 2:27PM EDT | 40.00 | 121.26 | 120.05 | 121.80 | -6.73 | -5.26% | 1 | 8 | 96.69% |
| AMD250620C00045000 | 2024-05-08 1:43PM EDT | 45.00 | 111.28 | 124.60 | 127.50 | 0.00 | - | 10 | 22 | 152.62% |
| AMD250620C00050000 | 2024-06-14 12:25PM EDT | 50.00 | 111.55 | 110.75 | 112.50 | 0.00 | - | 1 | 851 | 87.22% |
| AMD250620C00055000 | 2024-05-30 2:34PM EDT | 55.00 | 116.52 | 105.90 | 107.75 | 0.00 | - | 1 | 7 | 81.96% |
| AMD250620C00060000 | 2024-06-10 2:22PM EDT | 60.00 | 104.51 | 101.45 | 103.10 | 0.00 | - | 7 | 33 | 78.62% |
| AMD250620C00065000 | 2024-05-22 3:00PM EDT | 65.00 | 104.20 | 96.70 | 98.45 | 0.00 | - | 5 | 56 | 74.55% |
| AMD250620C00070000 | 2024-06-13 1:49PM EDT | 70.00 | 95.02 | 92.30 | 93.95 | 0.00 | - | 5 | 54 | 71.91% |
| AMD250620C00075000 | 2024-06-13 10:48AM EDT | 75.00 | 88.00 | 87.70 | 89.40 | 0.00 | - | 1 | 142 | 68.69% |
| AMD250620C00080000 | 2024-06-17 10:20AM EDT | 80.00 | 82.00 | 83.35 | 85.00 | -6.30 | -7.13% | 1 | 193 | 66.35% |
| AMD250620C00085000 | 2024-06-11 10:13AM EDT | 85.00 | 80.25 | 78.90 | 80.80 | 0.00 | - | 1 | 58 | 64.14% |
| AMD250620C00090000 | 2024-06-13 2:07PM EDT | 90.00 | 77.84 | 75.25 | 76.10 | 0.00 | - | 1 | 122 | 62.34% |
| AMD250620C00095000 | 2024-06-10 10:18AM EDT | 95.00 | 76.08 | 70.60 | 72.40 | 0.00 | - | 1 | 329 | 60.42% |
| AMD250620C00100000 | 2024-06-17 2:48PM EDT | 100.00 | 68.10 | 67.10 | 68.35 | -0.19 | -0.28% | 8 | 989 | 59.51% |
| AMD250620C00105000 | 2024-06-17 12:09PM EDT | 105.00 | 61.50 | 63.35 | 64.60 | -3.30 | -5.09% | 1 | 455 | 58.43% |
| AMD250620C00110000 | 2024-06-14 3:12PM EDT | 110.00 | 60.68 | 59.60 | 60.75 | 0.00 | - | 4 | 342 | 57.03% |
| AMD250620C00115000 | 2024-06-13 12:09PM EDT | 115.00 | 57.10 | 56.10 | 57.25 | 0.00 | - | 1 | 618 | 56.14% |
| AMD250620C00120000 | 2024-06-17 3:06PM EDT | 120.00 | 53.25 | 52.75 | 53.45 | +0.25 | +0.47% | 15 | 799 | 54.90% |
| AMD250620C00125000 | 2024-06-17 11:04AM EDT | 125.00 | 47.45 | 49.55 | 50.80 | -2.33 | -4.68% | 4 | 756 | 54.79% |
| AMD250620C00130000 | 2024-06-17 11:45AM EDT | 130.00 | 45.00 | 46.45 | 46.90 | -4.00 | -8.16% | 9 | 441 | 53.32% |
| AMD250620C00135000 | 2024-06-14 10:41AM EDT | 135.00 | 42.04 | 43.60 | 44.00 | -2.16 | -4.89% | 1 | 1,041 | 52.87% |
| AMD250620C00140000 | 2024-06-17 11:00AM EDT | 140.00 | 41.75 | 40.85 | 41.30 | +0.54 | +1.31% | 235 | 2,313 | 52.47% |
| AMD250620C00145000 | 2024-06-14 3:49PM EDT | 145.00 | 39.10 | 38.25 | 39.55 | 0.00 | - | 3 | 932 | 52.81% |
| AMD250620C00150000 | 2024-06-17 3:26PM EDT | 150.00 | 36.07 | 35.85 | 36.30 | -0.63 | -1.72% | 63 | 4,836 | 51.83% |
| AMD250620C00155000 | 2024-06-17 2:20PM EDT | 155.00 | 33.90 | 33.55 | 33.95 | -0.59 | -1.71% | 190 | 935 | 51.51% |
| AMD250620C00160000 | 2024-06-17 3:32PM EDT | 160.00 | 31.55 | 31.35 | 31.85 | -0.40 | -1.25% | 31 | 2,277 | 51.28% |
| AMD250620C00165000 | 2024-06-17 1:26PM EDT | 165.00 | 29.03 | 29.30 | 29.65 | -1.22 | -4.03% | 34 | 1,798 | 50.92% |
| AMD250620C00170000 | 2024-06-17 1:55PM EDT | 170.00 | 27.77 | 27.40 | 27.70 | -0.18 | -0.64% | 129 | 4,806 | 50.70% |
| AMD250620C00175000 | 2024-06-17 12:57PM EDT | 175.00 | 25.20 | 25.55 | 26.10 | -0.65 | -2.51% | 6 | 1,287 | 50.63% |
| AMD250620C00180000 | 2024-06-17 2:33PM EDT | 180.00 | 24.32 | 23.85 | 24.35 | -0.26 | -1.06% | 85 | 5,254 | 50.41% |
| AMD250620C00185000 | 2024-06-17 3:42PM EDT | 185.00 | 22.40 | 22.35 | 22.60 | -0.50 | -2.18% | 14 | 788 | 50.19% |
| AMD250620C00190000 | 2024-06-17 1:28PM EDT | 190.00 | 20.57 | 20.90 | 21.15 | -0.68 | -3.20% | 153 | 2,534 | 50.10% |
| AMD250620C00195000 | 2024-06-17 12:28PM EDT | 195.00 | 18.87 | 19.45 | 19.75 | -1.23 | -6.12% | 10 | 466 | 50.15% |
| AMD250620C00200000 | 2024-06-17 12:27PM EDT | 200.00 | 17.65 | 18.15 | 18.45 | -0.91 | -4.90% | 84 | 5,936 | 50.03% |
| AMD250620C00210000 | 2024-06-17 3:08PM EDT | 210.00 | 16.05 | 15.80 | 16.10 | -0.35 | -2.13% | 87 | 2,124 | 49.83% |
| AMD250620C00220000 | 2024-06-17 1:44PM EDT | 220.00 | 13.70 | 13.75 | 14.05 | -0.46 | -3.25% | 7 | 2,143 | 49.66% |
| AMD250620C00230000 | 2024-06-17 10:10AM EDT | 230.00 | 11.30 | 12.00 | 12.25 | -0.95 | -7.76% | 7 | 1,294 | 49.49% |
| AMD250620C00240000 | 2024-06-17 2:22PM EDT | 240.00 | 10.65 | 10.45 | 10.65 | -0.40 | -3.62% | 4 | 2,158 | 49.28% |
| AMD250620C00250000 | 2024-06-17 2:36PM EDT | 250.00 | 9.40 | 9.10 | 9.35 | -0.10 | -1.05% | 89 | 2,799 | 49.27% |
| AMD250620C00260000 | 2024-06-17 3:38PM EDT | 260.00 | 8.10 | 8.00 | 8.25 | -0.35 | -4.14% | 12 | 3,009 | 49.35% |
| AMD250620C00270000 | 2024-06-17 2:40PM EDT | 270.00 | 7.20 | 7.00 | 7.25 | -0.50 | -6.49% | 11 | 1,826 | 49.34% |
| AMD250620C00280000 | 2024-06-17 1:26PM EDT | 280.00 | 6.15 | 6.15 | 6.40 | -0.30 | -4.65% | 5 | 997 | 49.38% |
| AMD250620C00290000 | 2024-06-13 1:07PM EDT | 290.00 | 5.95 | 5.45 | 5.65 | 0.00 | - | 10 | 594 | 49.41% |
| AMD250620C00300000 | 2024-06-17 3:00PM EDT | 300.00 | 5.00 | 4.80 | 5.00 | +0.10 | +2.04% | 44 | 2,660 | 49.47% |
| AMD250620C00310000 | 2024-06-17 3:55PM EDT | 310.00 | 4.35 | 4.25 | 4.45 | -0.05 | -1.14% | 3 | 359 | 49.57% |
| AMD250620C00320000 | 2024-06-17 12:29PM EDT | 320.00 | 3.75 | 3.80 | 3.95 | -0.20 | -5.06% | 9 | 521 | 49.63% |
| AMD250620C00330000 | 2024-06-13 10:09AM EDT | 330.00 | 3.76 | 3.35 | 3.55 | 0.00 | - | 1 | 457 | 49.81% |
| AMD250620C00340000 | 2024-06-14 10:47AM EDT | 340.00 | 2.91 | 3.00 | 3.15 | -0.24 | -7.62% | 1 | 507 | 49.83% |
| AMD250620C00350000 | 2024-06-17 3:54PM EDT | 350.00 | 2.67 | 2.69 | 2.84 | -0.04 | -1.48% | 5 | 807 | 50.01% |
| AMD250620C00360000 | 2024-06-17 1:33PM EDT | 360.00 | 2.41 | 2.42 | 2.57 | -0.15 | -5.86% | 341 | 3,671 | 50.20% |
| AMD250620C00370000 | 2024-06-14 10:02AM EDT | 370.00 | 2.52 | 2.17 | 2.30 | 0.00 | - | 1 | 79 | 50.26% |
| AMD250620C00380000 | 2024-06-14 10:09AM EDT | 380.00 | 2.22 | 1.97 | 2.07 | 0.00 | - | 1 | 183 | 50.12% |
| AMD250620C00390000 | 2024-06-17 12:12PM EDT | 390.00 | 1.85 | 1.78 | 1.89 | -0.13 | -6.57% | 102 | 1,675 | 50.30% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2024-06-17 2:47PM EDT | 25.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 20 | 133 | 68.36% |
| AMD250620P00030000 | 2024-06-17 2:45PM EDT | 30.00 | 0.06 | 0.01 | 0.08 | -0.01 | -14.29% | 50 | 135 | 61.52% |
| AMD250620P00035000 | 2024-06-17 2:47PM EDT | 35.00 | 0.09 | 0.03 | 0.11 | -0.01 | -10.00% | 52 | 34 | 58.59% |
| AMD250620P00040000 | 2024-06-17 2:48PM EDT | 40.00 | 0.13 | 0.10 | 0.16 | -0.01 | -7.14% | 6 | 137 | 57.62% |
| AMD250620P00045000 | 2024-06-17 2:52PM EDT | 45.00 | 0.18 | 0.13 | 0.22 | -0.01 | -5.26% | 16 | 125 | 54.88% |
| AMD250620P00050000 | 2024-06-17 2:53PM EDT | 50.00 | 0.25 | 0.20 | 0.29 | -0.01 | -3.85% | 10 | 1,847 | 52.88% |
| AMD250620P00055000 | 2024-06-17 2:56PM EDT | 55.00 | 0.34 | 0.28 | 0.38 | -0.01 | -2.86% | 31 | 462 | 50.93% |
| AMD250620P00060000 | 2024-06-17 12:44PM EDT | 60.00 | 0.47 | 0.40 | 0.51 | 0.00 | - | 8 | 426 | 50.39% |
| AMD250620P00065000 | 2024-06-17 1:28PM EDT | 65.00 | 0.62 | 0.54 | 0.66 | +0.01 | +1.64% | 4 | 2,192 | 48.71% |
| AMD250620P00070000 | 2024-06-17 3:52PM EDT | 70.00 | 0.78 | 0.73 | 0.84 | -0.03 | -3.70% | 29 | 1,544 | 47.10% |
| AMD250620P00075000 | 2024-06-13 2:14PM EDT | 75.00 | 1.05 | 0.97 | 1.09 | 0.00 | - | 3 | 4,202 | 45.87% |
| AMD250620P00080000 | 2024-06-14 2:37PM EDT | 80.00 | 1.40 | 1.28 | 1.40 | 0.00 | - | 2 | 511 | 44.78% |
| AMD250620P00085000 | 2024-06-17 1:50PM EDT | 85.00 | 1.78 | 1.68 | 1.81 | +0.04 | +2.30% | 3 | 1,802 | 43.93% |
| AMD250620P00090000 | 2024-06-11 11:12AM EDT | 90.00 | 2.43 | 2.19 | 2.33 | 0.00 | - | 23 | 3,488 | 43.27% |
| AMD250620P00095000 | 2024-06-17 11:52AM EDT | 95.00 | 3.10 | 2.81 | 2.97 | +0.17 | +5.80% | 1 | 1,185 | 42.73% |
| AMD250620P00100000 | 2024-06-17 3:42PM EDT | 100.00 | 3.70 | 3.55 | 3.75 | +0.02 | +0.54% | 2 | 7,701 | 42.29% |
| AMD250620P00105000 | 2024-06-17 9:52AM EDT | 105.00 | 5.00 | 4.45 | 4.70 | +0.53 | +11.86% | 31 | 2,970 | 42.00% |
| AMD250620P00110000 | 2024-06-17 3:47PM EDT | 110.00 | 5.67 | 5.50 | 5.75 | +0.07 | +1.25% | 63 | 8,795 | 41.58% |
| AMD250620P00115000 | 2024-06-14 1:39PM EDT | 115.00 | 6.80 | 6.75 | 7.00 | 0.00 | - | 1 | 2,851 | 41.31% |
| AMD250620P00120000 | 2024-06-17 2:48PM EDT | 120.00 | 8.22 | 8.15 | 8.35 | -0.08 | -0.96% | 21 | 2,845 | 40.91% |
| AMD250620P00125000 | 2024-06-17 3:57PM EDT | 125.00 | 9.85 | 9.70 | 9.95 | +0.10 | +1.03% | 7 | 4,853 | 40.73% |
| AMD250620P00130000 | 2024-06-17 3:41PM EDT | 130.00 | 11.45 | 11.40 | 11.65 | +0.04 | +0.35% | 11 | 7,210 | 40.40% |
| AMD250620P00135000 | 2024-06-17 10:15AM EDT | 135.00 | 14.45 | 13.30 | 13.60 | +1.15 | +8.65% | 22 | 1,955 | 40.25% |
| AMD250620P00140000 | 2024-06-17 1:15PM EDT | 140.00 | 15.92 | 15.35 | 15.65 | +0.57 | +3.71% | 128 | 3,009 | 39.97% |
| AMD250620P00145000 | 2024-06-17 11:58AM EDT | 145.00 | 18.18 | 17.55 | 17.90 | +0.44 | +2.48% | 1,504 | 1,807 | 39.75% |
| AMD250620P00150000 | 2024-06-17 11:24AM EDT | 150.00 | 20.92 | 19.95 | 20.25 | +1.17 | +5.92% | 4 | 6,462 | 39.44% |
| AMD250620P00155000 | 2024-06-17 11:11AM EDT | 155.00 | 23.50 | 22.50 | 22.80 | +1.09 | +4.86% | 103 | 1,312 | 39.19% |
| AMD250620P00160000 | 2024-06-17 12:25PM EDT | 160.00 | 26.22 | 25.15 | 25.50 | +1.32 | +5.30% | 12 | 2,393 | 38.93% |
| AMD250620P00165000 | 2024-06-17 12:25PM EDT | 165.00 | 29.08 | 27.60 | 28.40 | +1.63 | +5.94% | 3 | 4,992 | 38.75% |
| AMD250620P00170000 | 2024-06-14 2:39PM EDT | 170.00 | 30.79 | 30.70 | 31.35 | 0.00 | - | 123 | 5,595 | 38.42% |
| AMD250620P00175000 | 2024-06-17 10:16AM EDT | 175.00 | 35.51 | 33.75 | 34.45 | +2.11 | +6.32% | 1 | 784 | 38.10% |
| AMD250620P00180000 | 2024-06-14 9:31AM EDT | 180.00 | 37.46 | 37.00 | 37.70 | 0.00 | - | 1 | 696 | 37.80% |
| AMD250620P00185000 | 2024-06-12 11:57AM EDT | 185.00 | 39.25 | 40.25 | 41.35 | 0.00 | - | 11 | 436 | 37.94% |
| AMD250620P00190000 | 2024-06-12 11:38AM EDT | 190.00 | 42.35 | 43.70 | 44.75 | 0.00 | - | 54 | 1,692 | 37.48% |
| AMD250620P00195000 | 2024-06-12 10:48AM EDT | 195.00 | 46.65 | 47.55 | 48.55 | 0.00 | - | 3 | 380 | 37.48% |
| AMD250620P00200000 | 2024-06-14 1:21PM EDT | 200.00 | 51.11 | 51.20 | 52.30 | 0.00 | - | 1 | 508 | 37.22% |
| AMD250620P00210000 | 2024-05-31 1:07PM EDT | 210.00 | 57.40 | 58.05 | 60.05 | 0.00 | - | 54 | 313 | 36.59% |
| AMD250620P00220000 | 2024-05-29 9:56AM EDT | 220.00 | 62.95 | 66.90 | 68.25 | 0.00 | - | 1 | 533 | 36.09% |
| AMD250620P00230000 | 2024-05-02 10:06AM EDT | 230.00 | 90.03 | 67.75 | 71.40 | 0.00 | - | 1 | 61 | 0.00% |
| AMD250620P00240000 | 2024-06-17 9:56AM EDT | 240.00 | 87.29 | 82.45 | 86.75 | -6.38 | -6.81% | 4 | 62 | 37.99% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 250.00 | 97.95 | 85.30 | 87.75 | 0.00 | - | 2 | 119 | 0.00% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 270.00 | 114.65 | 104.05 | 106.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 280.00 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 300.00 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 50.99% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 310.00 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 330.00 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 70.13% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 340.00 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 350.00 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 73.26% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 360.00 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 370.00 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 76.15% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 380.00 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 77.53% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 390.00 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
