Marchés français ouverture 6 h 54 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0917 +0,0011 (+0,10 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 075,80 +1 020,82 (+1,65 %)
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’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00075000 | 2024-05-30 9:42AM EDT | 75.00 | 91.07 | 88.00 | 89.00 | 0.00 | - | 1 | 0 | 385.94% |
| AMD240607C00080000 | 2024-05-30 2:58PM EDT | 80.00 | 87.48 | 83.15 | 83.95 | 0.00 | - | 1 | 2 | 50.00% |
| AMD240607C00085000 | 2024-05-31 9:31AM EDT | 85.00 | 81.25 | 78.15 | 79.00 | 0.00 | - | 1 | 5 | 226.56% |
| AMD240607C00090000 | 2024-05-30 12:21PM EDT | 90.00 | 77.56 | 73.20 | 73.95 | 0.00 | - | 1 | 3 | 209.38% |
| AMD240607C00095000 | 2024-06-03 10:35AM EDT | 95.00 | 69.52 | 68.10 | 68.95 | -0.23 | -0.33% | 1 | 39 | 274.22% |
| AMD240607C00100000 | 2024-05-31 2:42PM EDT | 100.00 | 63.60 | 63.20 | 63.90 | +0.91 | +1.45% | 1 | 6 | 50.00% |
| AMD240607C00105000 | 2024-05-31 9:59AM EDT | 105.00 | 62.98 | 58.15 | 58.95 | 0.00 | - | 2 | 15 | 50.00% |
| AMD240607C00110000 | 2024-06-03 3:59PM EDT | 110.00 | 53.45 | 53.25 | 54.00 | +0.96 | +1.83% | 24 | 30 | 162.11% |
| AMD240607C00115000 | 2024-06-03 10:52AM EDT | 115.00 | 48.99 | 48.05 | 49.00 | +1.41 | +2.96% | 20 | 43 | 192.68% |
| AMD240607C00120000 | 2024-06-03 12:52PM EDT | 120.00 | 41.50 | 43.35 | 44.00 | +0.18 | +0.44% | 1 | 37 | 139.45% |
| AMD240607C00125000 | 2024-05-31 11:22AM EDT | 125.00 | 37.35 | 38.30 | 39.00 | 0.00 | - | 1 | 62 | 119.34% |
| AMD240607C00130000 | 2024-06-03 3:43PM EDT | 130.00 | 32.50 | 33.30 | 34.00 | +0.94 | +2.98% | 2 | 138 | 103.91% |
| AMD240607C00134000 | 2024-05-31 12:03PM EDT | 134.00 | 27.20 | 29.35 | 29.95 | 0.00 | - | 10 | 10 | 91.99% |
| AMD240607C00135000 | 2024-06-03 3:46PM EDT | 135.00 | 27.80 | 28.30 | 29.05 | -4.45 | -13.80% | 42 | 227 | 92.19% |
| AMD240607C00138000 | 2024-05-31 2:01PM EDT | 138.00 | 24.75 | 25.40 | 25.95 | 0.00 | - | 12 | 12 | 83.01% |
| AMD240607C00139000 | 2024-06-03 12:15PM EDT | 139.00 | 22.60 | 24.40 | 25.80 | -1.65 | -6.80% | 3 | 6 | 106.93% |
| AMD240607C00140000 | 2024-06-03 3:25PM EDT | 140.00 | 22.76 | 23.40 | 24.05 | -4.29 | -15.86% | 103 | 792 | 81.64% |
| AMD240607C00141000 | 2024-05-30 10:11AM EDT | 141.00 | 24.65 | 22.40 | 22.90 | 0.00 | - | 2 | 3 | 71.29% |
| AMD240607C00142000 | 2024-05-31 1:27PM EDT | 142.00 | 21.20 | 21.40 | 22.85 | 0.00 | - | 3 | 18 | 96.88% |
| AMD240607C00143000 | 2024-06-03 10:17AM EDT | 143.00 | 24.10 | 20.40 | 21.05 | +5.10 | +26.84% | 1 | 8 | 72.27% |
| AMD240607C00144000 | 2024-06-03 3:05PM EDT | 144.00 | 18.60 | 19.45 | 20.10 | -0.80 | -4.12% | 2 | 58 | 72.46% |
| AMD240607C00145000 | 2024-06-03 3:25PM EDT | 145.00 | 17.85 | 18.45 | 19.10 | -1.32 | -6.89% | 19 | 412 | 69.24% |
| AMD240607C00146000 | 2024-06-03 3:10PM EDT | 146.00 | 16.72 | 17.50 | 18.00 | -0.02 | -0.12% | 9 | 24 | 64.45% |
| AMD240607C00147000 | 2024-06-03 2:05PM EDT | 147.00 | 15.75 | 16.45 | 17.15 | -4.73 | -23.10% | 6 | 90 | 64.26% |
| AMD240607C00148000 | 2024-06-03 3:55PM EDT | 148.00 | 15.50 | 15.05 | 17.00 | -0.50 | -3.12% | 12 | 113 | 70.85% |
| AMD240607C00149000 | 2024-06-03 2:21PM EDT | 149.00 | 14.00 | 14.75 | 15.05 | -0.28 | -1.96% | 15 | 61 | 62.31% |
| AMD240607C00150000 | 2024-06-03 3:59PM EDT | 150.00 | 14.00 | 13.80 | 14.35 | -3.30 | -19.08% | 263 | 1,082 | 65.33% |
| AMD240607C00152500 | 2024-06-03 3:57PM EDT | 152.50 | 11.50 | 11.45 | 11.75 | -2.00 | -14.81% | 91 | 172 | 56.74% |
| AMD240607C00155000 | 2024-06-03 3:59PM EDT | 155.00 | 9.50 | 9.35 | 9.90 | -3.40 | -26.36% | 686 | 1,774 | 59.67% |
| AMD240607C00157500 | 2024-06-03 3:56PM EDT | 157.50 | 7.20 | 6.75 | 7.50 | -3.35 | -31.75% | 878 | 622 | 55.47% |
| AMD240607C00160000 | 2024-06-03 3:59PM EDT | 160.00 | 5.65 | 5.60 | 5.75 | -3.20 | -36.16% | 5,624 | 3,290 | 53.69% |
| AMD240607C00162500 | 2024-06-03 3:59PM EDT | 162.50 | 4.20 | 4.20 | 4.25 | -2.90 | -40.85% | 13,453 | 2,862 | 54.00% |
| AMD240607C00165000 | 2024-06-03 3:59PM EDT | 165.00 | 2.98 | 2.94 | 3.00 | -2.52 | -45.82% | 33,402 | 7,391 | 53.20% |
| AMD240607C00167500 | 2024-06-03 3:59PM EDT | 167.50 | 2.05 | 2.02 | 2.07 | -2.15 | -51.19% | 29,881 | 5,086 | 53.37% |
| AMD240607C00170000 | 2024-06-03 3:59PM EDT | 170.00 | 1.36 | 1.35 | 1.37 | -1.79 | -56.83% | 69,087 | 22,365 | 53.59% |
| AMD240607C00172500 | 2024-06-03 3:59PM EDT | 172.50 | 0.88 | 0.86 | 0.89 | -1.36 | -60.71% | 22,930 | 6,636 | 53.86% |
| AMD240607C00175000 | 2024-06-03 3:59PM EDT | 175.00 | 0.57 | 0.57 | 0.59 | -1.01 | -63.92% | 35,901 | 10,200 | 55.18% |
| AMD240607C00177500 | 2024-06-03 3:59PM EDT | 177.50 | 0.36 | 0.36 | 0.38 | -0.73 | -66.97% | 10,155 | 4,315 | 56.06% |
| AMD240607C00180000 | 2024-06-03 3:59PM EDT | 180.00 | 0.22 | 0.21 | 0.24 | -0.54 | -71.05% | 19,186 | 10,737 | 56.54% |
| AMD240607C00182500 | 2024-06-03 3:59PM EDT | 182.50 | 0.15 | 0.15 | 0.16 | -0.36 | -70.59% | 4,074 | 2,314 | 58.50% |
| AMD240607C00185000 | 2024-06-03 3:59PM EDT | 185.00 | 0.10 | 0.10 | 0.11 | -0.25 | -71.43% | 8,996 | 6,368 | 60.16% |
| AMD240607C00187500 | 2024-06-03 3:56PM EDT | 187.50 | 0.08 | 0.07 | 0.09 | -0.17 | -68.00% | 1,984 | 1,674 | 62.89% |
| AMD240607C00190000 | 2024-06-03 3:35PM EDT | 190.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 8,294 | 7,460 | 66.02% |
| AMD240607C00195000 | 2024-06-03 3:58PM EDT | 195.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 1,024 | 1,878 | 71.09% |
| AMD240607C00200000 | 2024-06-03 3:51PM EDT | 200.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6,503 | 8,476 | 78.52% |
| AMD240607C00205000 | 2024-06-03 3:10PM EDT | 205.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 521 | 1,073 | 83.59% |
| AMD240607C00210000 | 2024-06-03 3:40PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 66 | 713 | 86.72% |
| AMD240607C00215000 | 2024-06-03 3:35PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 246 | 742 | 93.75% |
| AMD240607C00220000 | 2024-06-03 3:48PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,793 | 234 | 96.88% |
| AMD240607C00225000 | 2024-06-03 12:29PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 820 | 96.88% |
| AMD240607C00230000 | 2024-06-03 10:11AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 54 | 103.13% |
| AMD240607C00235000 | 2024-05-31 3:48PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 206 | 109.38% |
| AMD240607C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 269 | 115.63% |
| AMD240607C00245000 | 2024-05-31 3:48PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 125 | 121.88% |
| AMD240607C00250000 | 2024-05-30 12:14PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 112 | 125.00% |
| AMD240607C00255000 | 2024-05-30 12:17PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 131.25% |
| AMD240607C00260000 | 2024-05-28 12:21PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 26 | 137.50% |
| AMD240607C00265000 | 2024-05-22 2:17PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 143.75% |
| AMD240607C00270000 | 2024-05-29 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 279 | 146.88% |
| AMD240607C00275000 | 2024-05-22 9:54AM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 150.00% |
| AMD240607C00290000 | 2024-05-22 3:57PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 165.63% |
| AMD240607C00295000 | 2024-05-22 3:50PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 215 | 168.75% |
| AMD240607C00300000 | 2024-05-23 2:02PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 61 | 175.00% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00080000 | 2024-05-01 3:44PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 212.50% |
| AMD240607P00085000 | 2024-05-16 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 196.88% |
| AMD240607P00090000 | 2024-05-31 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 181.25% |
| AMD240607P00095000 | 2024-05-23 2:59PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 162.50% |
| AMD240607P00100000 | 2024-05-31 2:30PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 62 | 150.00% |
| AMD240607P00105000 | 2024-05-24 10:03AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 137.50% |
| AMD240607P00110000 | 2024-05-31 12:42PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 177 | 125.00% |
| AMD240607P00115000 | 2024-05-31 3:54PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 300 | 109.38% |
| AMD240607P00120000 | 2024-06-03 12:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 763 | 96.88% |
| AMD240607P00125000 | 2024-06-03 3:24PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 371 | 1,049 | 84.38% |
| AMD240607P00130000 | 2024-06-03 3:52PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 301 | 940 | 79.69% |
| AMD240607P00131000 | 2024-06-03 3:30PM EDT | 131.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 389 | 117 | 79.69% |
| AMD240607P00132000 | 2024-06-03 3:09PM EDT | 132.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 311 | 398 | 77.34% |
| AMD240607P00133000 | 2024-06-03 3:31PM EDT | 133.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 238 | 80 | 77.34% |
| AMD240607P00134000 | 2024-06-03 2:46PM EDT | 134.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 57 | 33 | 75.00% |
| AMD240607P00135000 | 2024-06-03 3:24PM EDT | 135.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 397 | 1,703 | 74.22% |
| AMD240607P00136000 | 2024-06-03 3:27PM EDT | 136.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 122 | 94 | 75.78% |
| AMD240607P00137000 | 2024-06-03 3:36PM EDT | 137.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 87 | 209 | 70.31% |
| AMD240607P00138000 | 2024-06-03 3:56PM EDT | 138.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 234 | 138 | 69.14% |
| AMD240607P00139000 | 2024-06-03 3:56PM EDT | 139.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 204 | 146 | 66.41% |
| AMD240607P00140000 | 2024-06-03 3:59PM EDT | 140.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 618 | 2,239 | 66.02% |
| AMD240607P00141000 | 2024-06-03 3:27PM EDT | 141.00 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 253 | 184 | 65.23% |
| AMD240607P00142000 | 2024-06-03 3:08PM EDT | 142.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 187 | 100 | 63.28% |
| AMD240607P00143000 | 2024-06-03 3:33PM EDT | 143.00 | 0.09 | 0.07 | 0.08 | -0.04 | -30.77% | 213 | 156 | 62.70% |
| AMD240607P00144000 | 2024-06-03 3:40PM EDT | 144.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 682 | 751 | 61.52% |
| AMD240607P00145000 | 2024-06-03 3:55PM EDT | 145.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 885 | 3,544 | 59.77% |
| AMD240607P00146000 | 2024-06-03 3:51PM EDT | 146.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 516 | 168 | 58.69% |
| AMD240607P00147000 | 2024-06-03 3:53PM EDT | 147.00 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 1,320 | 1,009 | 58.01% |
| AMD240607P00148000 | 2024-06-03 3:59PM EDT | 148.00 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 524 | 335 | 56.35% |
| AMD240607P00149000 | 2024-06-03 3:54PM EDT | 149.00 | 0.25 | 0.20 | 0.23 | +0.01 | +4.17% | 994 | 607 | 55.86% |
| AMD240607P00150000 | 2024-06-03 3:59PM EDT | 150.00 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57% | 5,078 | 5,696 | 55.08% |
| AMD240607P00152500 | 2024-06-03 3:59PM EDT | 152.50 | 0.44 | 0.43 | 0.46 | +0.01 | +2.33% | 9,345 | 4,664 | 53.42% |
| AMD240607P00155000 | 2024-06-03 3:59PM EDT | 155.00 | 0.74 | 0.70 | 0.77 | +0.08 | +12.12% | 16,438 | 6,697 | 51.86% |
| AMD240607P00157500 | 2024-06-03 3:59PM EDT | 157.50 | 1.26 | 1.22 | 1.29 | +0.23 | +22.33% | 22,692 | 4,145 | 51.83% |
| AMD240607P00160000 | 2024-06-03 3:59PM EDT | 160.00 | 1.95 | 1.95 | 2.00 | +0.40 | +25.81% | 37,579 | 9,165 | 51.29% |
| AMD240607P00162500 | 2024-06-03 3:59PM EDT | 162.50 | 2.99 | 2.54 | 3.05 | +0.69 | +30.00% | 16,474 | 3,876 | 52.15% |
| AMD240607P00165000 | 2024-06-03 3:59PM EDT | 165.00 | 4.25 | 4.20 | 4.35 | +1.05 | +32.81% | 20,293 | 4,667 | 51.05% |
| AMD240607P00167500 | 2024-06-03 3:58PM EDT | 167.50 | 5.90 | 5.80 | 5.95 | +1.50 | +34.09% | 10,419 | 2,432 | 51.47% |
| AMD240607P00170000 | 2024-06-03 3:51PM EDT | 170.00 | 7.75 | 7.50 | 8.30 | +1.80 | +30.25% | 6,939 | 3,078 | 55.23% |
| AMD240607P00172500 | 2024-06-03 3:49PM EDT | 172.50 | 10.50 | 9.40 | 9.85 | +2.74 | +35.31% | 1,285 | 887 | 54.39% |
| AMD240607P00175000 | 2024-06-03 3:57PM EDT | 175.00 | 12.06 | 11.70 | 12.05 | +2.55 | +26.81% | 613 | 965 | 50.49% |
| AMD240607P00177500 | 2024-06-03 3:37PM EDT | 177.50 | 15.15 | 14.10 | 14.45 | +3.80 | +33.48% | 145 | 184 | 54.30% |
| AMD240607P00180000 | 2024-06-03 3:05PM EDT | 180.00 | 17.80 | 16.40 | 16.90 | +4.30 | +31.85% | 189 | 191 | 55.18% |
| AMD240607P00182500 | 2024-06-03 2:19PM EDT | 182.50 | 20.34 | 18.00 | 19.35 | +0.34 | +1.70% | 21 | 29 | 71.09% |
| AMD240607P00185000 | 2024-05-31 10:25AM EDT | 185.00 | 23.67 | 21.15 | 21.80 | +3.37 | +16.60% | 6 | 56 | 75.49% |
| AMD240607P00187500 | 2024-06-03 1:35PM EDT | 187.50 | 25.40 | 22.95 | 24.25 | +0.10 | +0.40% | 2 | 17 | 79.20% |
| AMD240607P00190000 | 2024-05-31 12:03PM EDT | 190.00 | 28.83 | 26.15 | 26.85 | 0.00 | - | 3 | 12 | 63.67% |
| AMD240607P00195000 | 2024-06-03 12:51PM EDT | 195.00 | 33.60 | 31.20 | 31.85 | +11.90 | +54.84% | 1 | 1 | 77.15% |
| AMD240607P00200000 | 2024-05-31 10:31AM EDT | 200.00 | 35.80 | 36.15 | 36.80 | 0.00 | - | 2 | 0 | 75.78% |
| AMD240607P00205000 | 2024-05-28 1:27PM EDT | 205.00 | 31.40 | 41.20 | 41.85 | 0.00 | - | 1 | 1 | 95.31% |
| AMD240607P00210000 | 2024-05-16 11:09AM EDT | 210.00 | 43.64 | 46.15 | 46.95 | 0.00 | - | - | 0 | 108.20% |
| AMD240607P00220000 | 2024-06-03 10:19AM EDT | 220.00 | 52.90 | 56.15 | 56.85 | +0.74 | +1.42% | 2 | 0 | 114.84% |
| AMD240607P00225000 | 2024-05-22 9:38AM EDT | 225.00 | 58.45 | 61.10 | 61.80 | 0.00 | - | - | 0 | 50.00% |
| AMD240607P00260000 | 2024-05-06 10:17AM EDT | 260.00 | 104.80 | 96.15 | 96.80 | 0.00 | - | - | 0 | 157.81% |
