Marchés français ouverture 1 h 16 min
Dow Jones
38 711,29 +140,26 (+0,36 %) Nasdaq
16 857,05 +28,38 (+0,17 %) Nikkei 225
38 369,89 -467,57 (-1,20 %) EUR/USD
1,0880 -0,0002 (-0,02 %) HANG SENG
18 520,49 +76,38 (+0,41 %) Bitcoin EUR
65 226,68 +1 788,50 (+2,82 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628C00075000 | 2024-05-14 10:11AM EDT | 75.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240628C00080000 | 2024-05-31 11:58AM EDT | 80.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628C00095000 | 2024-05-24 11:28AM EDT | 95.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240628C00100000 | 2024-05-31 10:05AM EDT | 100.00 | 68.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628C00105000 | 2024-05-20 1:47PM EDT | 105.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240628C00115000 | 2024-05-15 1:47PM EDT | 115.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240628C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240628C00125000 | 2024-05-23 10:38AM EDT | 125.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628C00130000 | 2024-06-04 3:53PM EDT | 130.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240628C00135000 | 2024-06-04 2:45PM EDT | 135.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD240628C00140000 | 2024-06-04 3:31PM EDT | 140.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMD240628C00145000 | 2024-06-04 3:48PM EDT | 145.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240628C00150000 | 2024-06-04 1:56PM EDT | 150.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMD240628C00155000 | 2024-06-04 3:53PM EDT | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| AMD240628C00160000 | 2024-06-04 3:59PM EDT | 160.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.01% |
| AMD240628C00165000 | 2024-06-04 3:58PM EDT | 165.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 3.13% |
| AMD240628C00170000 | 2024-06-04 3:59PM EDT | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 6.25% |
| AMD240628C00175000 | 2024-06-04 3:59PM EDT | 175.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 6.25% |
| AMD240628C00180000 | 2024-06-04 3:59PM EDT | 180.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 12.50% |
| AMD240628C00185000 | 2024-06-04 3:58PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 12.50% |
| AMD240628C00190000 | 2024-06-04 3:46PM EDT | 190.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 12.50% |
| AMD240628C00195000 | 2024-06-04 3:59PM EDT | 195.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 12.50% |
| AMD240628C00200000 | 2024-06-04 3:58PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| AMD240628C00205000 | 2024-06-04 1:57PM EDT | 205.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AMD240628C00210000 | 2024-06-04 3:38PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AMD240628C00215000 | 2024-06-04 3:18PM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240628C00220000 | 2024-06-04 11:43AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| AMD240628C00225000 | 2024-06-04 3:47PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AMD240628C00230000 | 2024-06-04 11:39AM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMD240628C00235000 | 2024-06-04 12:33PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240628C00240000 | 2024-06-03 9:45AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240628C00245000 | 2024-06-04 9:39AM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD240628C00250000 | 2024-06-03 3:56PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240628C00255000 | 2024-06-03 10:14AM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240628C00260000 | 2024-05-28 12:40PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMD240628C00265000 | 2024-05-23 9:52AM EDT | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240628C00270000 | 2024-06-03 10:38AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMD240628C00295000 | 2024-05-23 9:30AM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628P00090000 | 2024-05-29 10:09AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240628P00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240628P00100000 | 2024-06-04 1:49PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMD240628P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240628P00110000 | 2024-06-03 2:15PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240628P00115000 | 2024-05-29 10:02AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240628P00120000 | 2024-06-04 3:12PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMD240628P00125000 | 2024-06-04 3:44PM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMD240628P00130000 | 2024-06-04 3:48PM EDT | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| AMD240628P00135000 | 2024-06-04 3:48PM EDT | 135.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AMD240628P00140000 | 2024-06-04 3:59PM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| AMD240628P00145000 | 2024-06-04 3:59PM EDT | 145.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| AMD240628P00150000 | 2024-06-04 3:59PM EDT | 150.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 6.25% |
| AMD240628P00155000 | 2024-06-04 3:59PM EDT | 155.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| AMD240628P00160000 | 2024-06-04 3:58PM EDT | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| AMD240628P00165000 | 2024-06-04 3:45PM EDT | 165.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| AMD240628P00170000 | 2024-06-04 3:33PM EDT | 170.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| AMD240628P00175000 | 2024-06-04 12:52PM EDT | 175.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMD240628P00180000 | 2024-06-04 3:47PM EDT | 180.00 | 21.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD240628P00185000 | 2024-06-04 9:52AM EDT | 185.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628P00190000 | 2024-06-03 9:58AM EDT | 190.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240628P00195000 | 2024-06-03 12:34PM EDT | 195.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628P00200000 | 2024-06-04 2:31PM EDT | 200.00 | 38.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240628P00205000 | 2024-05-23 1:48PM EDT | 205.00 | 44.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240628P00210000 | 2024-05-31 10:08AM EDT | 210.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240628P00220000 | 2024-05-31 2:48PM EDT | 220.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
