La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 719,41 -652,54 (-1,14 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240712C00075000 | 2024-06-28 11:29AM EDT | 75.00 | 87.83 | 87.10 | 87.60 | -4.71 | -5.09% | 1 | 24 | 172.27% |
| AMD240712C00080000 | 2024-06-28 2:35PM EDT | 80.00 | 82.20 | 82.15 | 82.60 | +4.46 | +5.74% | 1 | 2 | 162.50% |
| AMD240712C00085000 | 2024-06-28 3:35PM EDT | 85.00 | 76.24 | 77.10 | 77.60 | -0.56 | -0.73% | 1 | 2 | 146.48% |
| AMD240712C00100000 | 2024-06-20 11:51AM EDT | 100.00 | 65.75 | 62.20 | 62.60 | 0.00 | - | 1 | 1 | 117.77% |
| AMD240712C00110000 | 2024-06-28 3:37PM EDT | 110.00 | 51.47 | 52.20 | 52.65 | +2.77 | +5.69% | 12 | 165 | 98.83% |
| AMD240712C00115000 | 2024-06-18 2:23PM EDT | 115.00 | 51.48 | 47.20 | 47.70 | +11.28 | +28.06% | 1 | 3 | 90.43% |
| AMD240712C00120000 | 2024-06-27 3:54PM EDT | 120.00 | 39.30 | 42.25 | 42.70 | 0.00 | - | 160 | 162 | 82.13% |
| AMD240712C00125000 | 2024-06-27 3:48PM EDT | 125.00 | 35.12 | 37.25 | 37.75 | 0.00 | - | 2 | 8 | 73.73% |
| AMD240712C00130000 | 2024-06-26 3:34PM EDT | 130.00 | 27.45 | 32.30 | 32.75 | 0.00 | - | 23 | 100 | 65.33% |
| AMD240712C00135000 | 2024-06-28 3:43PM EDT | 135.00 | 27.06 | 27.30 | 27.80 | +1.26 | +4.88% | 2 | 23 | 56.84% |
| AMD240712C00140000 | 2024-06-28 2:02PM EDT | 140.00 | 23.30 | 22.40 | 22.80 | +2.88 | +14.10% | 75 | 150 | 53.91% |
| AMD240712C00145000 | 2024-06-28 3:41PM EDT | 145.00 | 16.90 | 17.60 | 18.05 | +0.70 | +4.32% | 177 | 837 | 48.34% |
| AMD240712C00150000 | 2024-06-28 3:53PM EDT | 150.00 | 13.45 | 13.10 | 13.45 | +2.10 | +18.50% | 194 | 1,356 | 42.87% |
| AMD240712C00155000 | 2024-06-28 3:55PM EDT | 155.00 | 9.30 | 9.05 | 9.45 | +1.90 | +25.68% | 321 | 796 | 40.75% |
| AMD240712C00160000 | 2024-06-28 3:55PM EDT | 160.00 | 6.25 | 5.95 | 6.15 | +1.35 | +27.55% | 2,098 | 3,163 | 39.47% |
| AMD240712C00165000 | 2024-06-28 3:59PM EDT | 165.00 | 3.73 | 3.60 | 3.75 | +0.81 | +27.74% | 4,071 | 2,510 | 39.30% |
| AMD240712C00170000 | 2024-06-28 3:59PM EDT | 170.00 | 2.11 | 2.06 | 2.13 | +0.46 | +27.88% | 5,896 | 2,627 | 39.38% |
| AMD240712C00175000 | 2024-06-28 3:58PM EDT | 175.00 | 1.20 | 1.12 | 1.17 | +0.32 | +36.36% | 3,317 | 1,633 | 40.04% |
| AMD240712C00180000 | 2024-06-28 3:58PM EDT | 180.00 | 0.67 | 0.60 | 0.63 | +0.17 | +34.00% | 1,840 | 2,729 | 41.02% |
| AMD240712C00185000 | 2024-06-28 3:47PM EDT | 185.00 | 0.35 | 0.33 | 0.36 | +0.04 | +12.90% | 417 | 1,542 | 42.73% |
| AMD240712C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 0.20 | 0.20 | 0.21 | 0.00 | - | 558 | 1,346 | 44.48% |
| AMD240712C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 200 | 915 | 47.07% |
| AMD240712C00200000 | 2024-06-28 3:52PM EDT | 200.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 446 | 2,378 | 49.81% |
| AMD240712C00205000 | 2024-06-28 3:25PM EDT | 205.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 147 | 291 | 51.76% |
| AMD240712C00210000 | 2024-06-28 1:12PM EDT | 210.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 355 | 471 | 53.71% |
| AMD240712C00215000 | 2024-06-28 12:57PM EDT | 215.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 49 | 56.25% |
| AMD240712C00220000 | 2024-06-28 11:47AM EDT | 220.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 130 | 201 | 58.20% |
| AMD240712C00225000 | 2024-06-28 1:15PM EDT | 225.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 27 | 457 | 60.55% |
| AMD240712C00230000 | 2024-06-28 11:32AM EDT | 230.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 86 | 110 | 62.50% |
| AMD240712C00235000 | 2024-06-26 9:30AM EDT | 235.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 33 | 65.63% |
| AMD240712C00240000 | 2024-06-27 3:05PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 15 | 67.19% |
| AMD240712C00245000 | 2024-06-28 9:48AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 26 | 70.31% |
| AMD240712C00250000 | 2024-06-26 10:08AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 116 | 68.75% |
| AMD240712C00255000 | 2024-06-24 12:31PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 71.88% |
| AMD240712C00260000 | 2024-06-20 3:17PM EDT | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 24 | 50 | 75.00% |
| AMD240712C00265000 | 2024-06-07 12:51PM EDT | 265.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
| AMD240712C00270000 | 2024-06-20 12:04PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 79.69% |
| AMD240712C00275000 | 2024-06-25 11:19AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 82.81% |
| AMD240712C00280000 | 2024-06-17 9:37AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 84.38% |
| AMD240712C00295000 | 2024-06-21 10:33AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 104 | 93.75% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240712P00080000 | 2024-05-31 10:38AM EDT | 80.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
| AMD240712P00090000 | 2024-06-17 10:02AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 96.88% |
| AMD240712P00095000 | 2024-06-25 1:10PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 87.50% |
| AMD240712P00100000 | 2024-06-21 3:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 78.13% |
| AMD240712P00105000 | 2024-06-27 10:06AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 71.88% |
| AMD240712P00110000 | 2024-06-27 10:23AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 34 | 64.06% |
| AMD240712P00115000 | 2024-06-28 12:40PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 69 | 64.06% |
| AMD240712P00120000 | 2024-06-28 2:02PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 42 | 83 | 59.38% |
| AMD240712P00125000 | 2024-06-28 1:27PM EDT | 125.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 70 | 661 | 52.34% |
| AMD240712P00130000 | 2024-06-28 12:46PM EDT | 130.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 241 | 874 | 49.02% |
| AMD240712P00135000 | 2024-06-28 3:54PM EDT | 135.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 224 | 934 | 43.56% |
| AMD240712P00140000 | 2024-06-28 3:58PM EDT | 140.00 | 0.12 | 0.13 | 0.14 | -0.17 | -58.62% | 623 | 1,390 | 40.14% |
| AMD240712P00145000 | 2024-06-28 3:59PM EDT | 145.00 | 0.30 | 0.30 | 0.32 | -0.34 | -53.12% | 617 | 2,632 | 37.74% |
| AMD240712P00150000 | 2024-06-28 3:58PM EDT | 150.00 | 0.74 | 0.74 | 0.79 | -0.67 | -47.52% | 1,144 | 3,357 | 36.77% |
| AMD240712P00155000 | 2024-06-28 3:59PM EDT | 155.00 | 1.68 | 1.71 | 1.78 | -1.19 | -41.46% | 1,228 | 1,661 | 36.28% |
| AMD240712P00160000 | 2024-06-28 3:58PM EDT | 160.00 | 3.40 | 3.45 | 3.60 | -1.60 | -32.00% | 2,900 | 2,565 | 36.72% |
| AMD240712P00165000 | 2024-06-28 3:59PM EDT | 165.00 | 6.05 | 6.05 | 6.25 | -2.20 | -26.67% | 1,239 | 486 | 36.98% |
| AMD240712P00170000 | 2024-06-28 2:42PM EDT | 170.00 | 9.80 | 9.40 | 9.80 | -1.40 | -12.50% | 184 | 389 | 38.26% |
| AMD240712P00175000 | 2024-06-28 12:31PM EDT | 175.00 | 13.49 | 13.45 | 13.85 | -3.06 | -18.49% | 15 | 280 | 38.70% |
| AMD240712P00180000 | 2024-06-28 3:37PM EDT | 180.00 | 18.90 | 18.00 | 18.35 | -1.20 | -5.97% | 91 | 407 | 39.77% |
| AMD240712P00185000 | 2024-06-28 10:31AM EDT | 185.00 | 19.70 | 22.70 | 23.20 | -7.00 | -26.22% | 30 | 16 | 43.95% |
| AMD240712P00190000 | 2024-06-26 11:53AM EDT | 190.00 | 32.65 | 27.65 | 28.10 | 0.00 | - | 1 | 0 | 47.85% |
| AMD240712P00195000 | 2024-06-21 9:33AM EDT | 195.00 | 32.85 | 32.60 | 33.10 | 0.00 | - | 1 | 0 | 54.00% |
| AMD240712P00200000 | 2024-06-20 12:51PM EDT | 200.00 | 37.60 | 37.60 | 38.05 | 0.00 | - | 2 | 0 | 58.01% |
| AMD240712P00210000 | 2024-06-20 9:50AM EDT | 210.00 | 47.97 | 47.60 | 48.05 | 0.00 | - | - | 0 | 52.34% |
| AMD240712P00215000 | 2024-06-21 2:39PM EDT | 215.00 | 54.15 | 52.55 | 53.10 | 0.00 | - | 3 | 0 | 56.64% |
| AMD240712P00220000 | 2024-06-13 9:55AM EDT | 220.00 | 61.45 | 57.60 | 58.05 | 0.00 | - | 2 | 0 | 60.55% |
