La bourse est fermée

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
159,95-0,29 (-0,18 %)
À partir de 01:06PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240614C000750002024-06-12 9:31AM EDT75.0085.1084.3584.700.00-660.00%
AMD240614C000800002024-06-11 10:14AM EDT80.0078.5579.1579.450.00-130.00%
AMD240614C000850002024-06-13 9:36AM EDT85.0076.2974.3574.70-7.20-8.62%230.00%
AMD240614C000900002024-06-13 9:39AM EDT90.0070.1569.1569.45-1.55-2.16%150.00%
AMD240614C000950002024-06-12 9:32AM EDT95.0065.2064.1564.450.00-35200.00%
AMD240614C001000002024-06-11 11:44AM EDT100.0057.5359.1559.450.00-12180.00%
AMD240614C001050002024-06-13 9:39AM EDT105.0055.2254.1054.40-7.99-12.64%11130.00%
AMD240614C001100002024-06-13 10:43AM EDT110.0048.2249.1549.45-1.38-2.78%132090.00%
AMD240614C001150002024-06-13 11:33AM EDT115.0043.7944.4044.70+0.08+0.18%360.00%
AMD240614C001200002024-06-13 9:41AM EDT120.0038.6039.2539.60-2.60-6.31%6370.00%
AMD240614C001250002024-06-12 3:45PM EDT125.0034.1534.1534.400.00-4460.00%
AMD240614C001300002024-06-13 11:20AM EDT130.0028.4029.4029.70-3.60-11.25%71480.00%
AMD240614C001350002024-06-13 12:35PM EDT135.0024.1524.2024.45-1.62-6.29%11220.00%
AMD240614C001400002024-06-12 2:57PM EDT140.0018.3019.2519.45-1.50-7.58%19090.00%
AMD240614C001450002024-06-13 11:17AM EDT145.0014.1014.1014.45-0.25-1.74%473750.00%
AMD240614C001500002024-06-13 12:26PM EDT150.008.639.459.75-2.14-19.87%5231,0560.00%
AMD240614C001525002024-06-13 12:43PM EDT152.507.256.706.90-1.14-13.59%3118380.00%
AMD240614C001550002024-06-13 12:51PM EDT155.004.904.754.90-0.80-14.95%4,2341,6030.00%
AMD240614C001575002024-06-13 12:50PM EDT157.502.872.983.05-1.03-26.41%9,6093,88532.47%
AMD240614C001600002024-06-13 12:51PM EDT160.001.551.461.49-0.81-34.47%38,1039,86132.08%
AMD240614C001625002024-06-13 12:51PM EDT162.500.720.680.70-0.56-44.44%36,50612,22135.21%
AMD240614C001650002024-06-13 12:51PM EDT165.000.280.280.29-0.38-59.38%34,68519,92437.21%
AMD240614C001675002024-06-13 12:49PM EDT167.500.100.100.11-0.23-63.89%12,6069,24138.97%
AMD240614C001700002024-06-13 12:49PM EDT170.000.050.040.05-0.12-70.59%14,55620,20642.19%
AMD240614C001725002024-06-13 12:45PM EDT172.500.030.020.03-0.06-66.67%2,99611,03846.88%
AMD240614C001750002024-06-13 12:49PM EDT175.000.020.010.02-0.02-66.67%3,29424,83450.00%
AMD240614C001775002024-06-13 12:31PM EDT177.500.010.010.02-0.03-75.00%2983,07656.25%
AMD240614C001800002024-06-13 12:44PM EDT180.000.010.000.01-0.02-66.67%1,45010,89656.25%
AMD240614C001825002024-06-13 12:12PM EDT182.500.010.000.01-0.01-50.00%2292,72162.50%
AMD240614C001850002024-06-13 12:45PM EDT185.000.010.000.01-0.01-50.00%1874,02168.75%
AMD240614C001875002024-06-13 10:29AM EDT187.500.010.000.010.00-211,89275.00%
AMD240614C001900002024-06-13 12:04PM EDT190.000.010.000.01-0.01-50.00%23815,07578.13%
AMD240614C001950002024-06-13 10:10AM EDT195.000.010.000.010.00-21,46690.63%
AMD240614C002000002024-06-13 11:26AM EDT200.000.010.000.010.00-52,878100.00%
AMD240614C002050002024-06-13 10:08AM EDT205.000.010.000.010.00-21,169109.38%
AMD240614C002100002024-06-12 3:43PM EDT210.000.010.000.010.00-2730118.75%
AMD240614C002150002024-06-12 1:21PM EDT215.000.010.000.010.00-13580131.25%
AMD240614C002200002024-06-12 2:12PM EDT220.000.010.000.010.00-21,016137.50%
AMD240614C002250002024-06-11 9:55AM EDT225.000.010.000.010.00-1220146.88%
AMD240614C002300002024-06-11 9:59AM EDT230.000.010.000.010.00-1155156.25%
AMD240614C002350002024-06-07 9:57AM EDT235.000.010.000.010.00-101292162.50%
AMD240614C002400002024-06-06 3:22PM EDT240.000.010.000.010.00-200243171.88%
AMD240614C002450002024-06-05 11:28AM EDT245.000.010.000.010.00-1135181.25%
AMD240614C002500002024-06-03 1:28PM EDT250.000.010.000.010.00-19191187.50%
AMD240614C002550002024-06-03 10:22AM EDT255.000.010.000.010.00-140151193.75%
AMD240614C002650002024-05-29 11:29AM EDT265.000.020.000.010.00-1615212.50%
AMD240614C002700002024-06-12 9:39AM EDT270.000.010.000.010.00-56218.75%
AMD240614C002750002024-05-22 10:45AM EDT275.000.030.000.010.00--7225.00%
AMD240614C002800002024-05-17 3:00PM EDT280.000.020.000.010.00-1515231.25%
AMD240614C002950002024-06-10 9:30AM EDT295.000.010.000.010.00-515250.00%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240614P000750002024-06-13 10:42AM EDT75.000.010.000.010.00-137325.00%
AMD240614P000800002024-06-03 12:39PM EDT80.000.020.000.010.00-13293.75%
AMD240614P000850002024-06-10 9:34AM EDT85.000.010.000.000.00-11011250.00%
AMD240614P000900002024-05-29 10:12AM EDT90.000.010.000.010.00-23250.00%
AMD240614P000950002024-05-29 10:23AM EDT95.000.010.000.010.00-117225.00%
AMD240614P001000002024-06-04 1:07PM EDT100.000.010.000.010.00-149206.25%
AMD240614P001050002024-06-03 2:15PM EDT105.000.010.000.010.00-322181.25%
AMD240614P001100002024-06-12 11:03AM EDT110.000.010.000.000.00-118450.00%
AMD240614P001150002024-06-11 9:56AM EDT115.000.010.000.010.00-295146.88%
AMD240614P001200002024-06-12 3:06PM EDT120.000.010.000.010.00-5730131.25%
AMD240614P001250002024-06-12 1:34PM EDT125.000.010.000.010.00-41,041112.50%
AMD240614P001300002024-06-13 10:57AM EDT130.000.010.000.000.00-12,75750.00%
AMD240614P001350002024-06-13 12:50PM EDT135.000.010.000.010.00-1101,57978.13%
AMD240614P001400002024-06-13 12:44PM EDT140.000.010.000.010.00-1294,28762.50%
AMD240614P001450002024-06-13 12:48PM EDT145.000.030.020.030.00-9997,90257.81%
AMD240614P001500002024-06-13 12:50PM EDT150.000.080.070.08-0.02-20.00%4,76614,75948.24%
AMD240614P001525002024-06-13 12:51PM EDT152.500.150.150.16-0.08-34.78%4,5267,43643.95%
AMD240614P001550002024-06-13 12:50PM EDT155.000.420.400.41-0.08-16.00%22,97011,80742.38%
AMD240614P001575002024-06-13 12:51PM EDT157.500.950.960.99-0.12-10.81%29,61811,52842.19%
AMD240614P001600002024-06-13 12:51PM EDT160.002.002.092.130.00-24,1079,57444.56%
AMD240614P001625002024-06-13 12:48PM EDT162.504.003.803.90+0.55+15.94%2,1214,24650.68%
AMD240614P001650002024-06-13 12:50PM EDT165.005.965.806.00+0.76+14.62%8677,03955.08%
AMD240614P001675002024-06-13 12:42PM EDT167.508.098.108.50+0.59+7.87%1521,96466.31%
AMD240614P001700002024-06-13 12:32PM EDT170.0011.0710.8511.10+1.50+15.67%1162,98085.25%
AMD240614P001725002024-06-12 3:10PM EDT172.5014.4813.1513.45+2.12+17.15%542791.55%
AMD240614P001750002024-06-13 11:21AM EDT175.0016.6515.8016.10+0.59+3.67%18202108.98%
AMD240614P001775002024-06-13 9:53AM EDT177.5019.0517.9518.25+1.60+9.17%11105.08%
AMD240614P001800002024-06-13 10:22AM EDT180.0021.8020.8521.10+1.10+5.31%822132.52%
AMD240614P001825002024-06-13 12:42PM EDT182.5023.0022.8523.15-0.05-0.22%48119.43%
AMD240614P001850002024-06-13 9:59AM EDT185.0026.4525.5525.90+0.36+1.38%111141.41%
AMD240614P001875002024-06-13 11:41AM EDT187.5028.6128.1528.50+1.28+4.68%22156.15%
AMD240614P001900002024-06-11 10:11AM EDT190.0031.4630.4530.750.00-62152.93%
AMD240614P001950002024-06-11 10:12AM EDT195.0036.1935.5535.900.00-44178.03%
AMD240614P002000002024-06-12 3:57PM EDT200.0039.4040.3540.700.00-22181.15%
AMD240614P002050002024-05-23 11:52AM EDT205.0040.9345.3545.650.00-10194.53%
AMD240614P002100002024-05-23 10:29AM EDT210.0044.4750.5050.850.00--0223.05%
AMD240614P002150002024-06-07 3:31PM EDT215.0047.7055.6055.950.00-10245.12%
AMD240614P002250002024-06-04 11:42AM EDT225.0064.2065.5565.900.00-10269.73%
AMD240614P002300002024-06-03 10:54AM EDT230.0066.4070.4570.750.00-10272.66%