La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0687 +0,0015 (+0,14 %) Gold future
2 307,50 +4,60 (+0,20 %) Bitcoin EUR
54 090,31 -3 216,87 (-5,61 %)
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
Avant Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719C00065000 | 2024-04-11 9:53AM EDT | 65.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMD240719C00070000 | 2024-04-17 2:46PM EDT | 70.00 | 88.44 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMD240719C00075000 | 2024-02-07 1:01PM EDT | 75.00 | 97.93 | 133.15 | 135.05 | 0.00 | - | 1 | 10 | 513.72% |
| AMD240719C00080000 | 2024-04-19 10:06AM EDT | 80.00 | 73.97 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 0.00% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 85.00 | 97.75 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 0.00% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 90.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
| AMD240719C00095000 | 2024-04-22 9:54AM EDT | 95.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMD240719C00100000 | 2024-04-26 2:52PM EDT | 100.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 0.00% |
| AMD240719C00105000 | 2024-04-30 11:04AM EDT | 105.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| AMD240719C00110000 | 2024-04-30 1:42PM EDT | 110.00 | 52.24 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| AMD240719C00115000 | 2024-04-30 12:39PM EDT | 115.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 14 | 427 | 0.00% |
| AMD240719C00120000 | 2024-04-30 10:55AM EDT | 120.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 4 | 379 | 0.00% |
| AMD240719C00125000 | 2024-04-30 12:55PM EDT | 125.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 4 | 462 | 0.00% |
| AMD240719C00130000 | 2024-04-30 9:57AM EDT | 130.00 | 35.36 | 0.00 | 0.00 | 0.00 | - | 1 | 549 | 0.00% |
| AMD240719C00135000 | 2024-04-30 2:51PM EDT | 135.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 32 | 744 | 0.00% |
| AMD240719C00140000 | 2024-04-30 3:47PM EDT | 140.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 100 | 860 | 0.00% |
| AMD240719C00145000 | 2024-04-30 3:53PM EDT | 145.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 21 | 1,168 | 0.00% |
| AMD240719C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 55 | 1,378 | 0.00% |
| AMD240719C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 119 | 2,535 | 0.00% |
| AMD240719C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 502 | 4,269 | 0.78% |
| AMD240719C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 873 | 2,820 | 1.56% |
| AMD240719C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3,913 | 6,437 | 3.13% |
| AMD240719C00175000 | 2024-04-30 3:57PM EDT | 175.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 487 | 2,808 | 6.25% |
| AMD240719C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 742 | 3,968 | 6.25% |
| AMD240719C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 183 | 1,841 | 6.25% |
| AMD240719C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 461 | 2,700 | 6.25% |
| AMD240719C00195000 | 2024-04-30 3:54PM EDT | 195.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 219 | 2,021 | 12.50% |
| AMD240719C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4,915 | 11,627 | 12.50% |
| AMD240719C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 129 | 5,018 | 12.50% |
| AMD240719C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,092 | 22,034 | 12.50% |
| AMD240719C00230000 | 2024-04-30 3:56PM EDT | 230.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 129 | 6,560 | 12.50% |
| AMD240719C00240000 | 2024-04-30 3:52PM EDT | 240.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 270 | 2,685 | 12.50% |
| AMD240719C00250000 | 2024-04-30 3:55PM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 62 | 3,665 | 25.00% |
| AMD240719C00260000 | 2024-04-30 3:44PM EDT | 260.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 21 | 1,455 | 25.00% |
| AMD240719C00270000 | 2024-04-30 3:58PM EDT | 270.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 1,825 | 25.00% |
| AMD240719C00280000 | 2024-04-30 3:49PM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 109 | 973 | 25.00% |
| AMD240719C00290000 | 2024-04-30 3:55PM EDT | 290.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 866 | 25.00% |
| AMD240719C00300000 | 2024-04-30 3:59PM EDT | 300.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 146 | 7,575 | 25.00% |
| AMD240719C00310000 | 2024-04-30 3:13PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 895 | 25.00% |
| AMD240719C00320000 | 2024-04-30 2:59PM EDT | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 66 | 9,116 | 25.00% |
| AMD240719C00330000 | 2024-04-24 11:21AM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 449 | 25.00% |
| AMD240719C00340000 | 2024-04-30 3:06PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 466 | 25.00% |
| AMD240719C00350000 | 2024-04-30 3:05PM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 1,084 | 25.00% |
| AMD240719C00360000 | 2024-04-30 3:35PM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 2,874 | 25.00% |
| AMD240719C00370000 | 2024-04-19 2:39PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 25.00% |
| AMD240719C00380000 | 2024-04-29 11:02AM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| AMD240719C00390000 | 2024-04-30 11:23AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 748 | 50.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719P00065000 | 2024-04-30 12:15PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 527 | 50.00% |
| AMD240719P00070000 | 2024-04-30 1:29PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 872 | 25.00% |
| AMD240719P00075000 | 2024-04-23 3:55PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 25.00% |
| AMD240719P00080000 | 2024-04-30 10:53AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 25.00% |
| AMD240719P00085000 | 2024-04-30 3:20PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 830 | 25.00% |
| AMD240719P00090000 | 2024-04-30 3:16PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 728 | 25.00% |
| AMD240719P00095000 | 2024-04-29 9:32AM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 25.00% |
| AMD240719P00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40 | 2,121 | 25.00% |
| AMD240719P00105000 | 2024-04-30 3:52PM EDT | 105.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 39 | 2,569 | 25.00% |
| AMD240719P00110000 | 2024-04-30 3:01PM EDT | 110.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 131 | 2,392 | 12.50% |
| AMD240719P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 33 | 1,049 | 12.50% |
| AMD240719P00120000 | 2024-04-30 3:48PM EDT | 120.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 277 | 3,470 | 12.50% |
| AMD240719P00125000 | 2024-04-30 3:46PM EDT | 125.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 257 | 3,167 | 12.50% |
| AMD240719P00130000 | 2024-04-30 3:46PM EDT | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 225 | 2,696 | 12.50% |
| AMD240719P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 137 | 3,365 | 6.25% |
| AMD240719P00140000 | 2024-04-30 3:55PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 677 | 6,843 | 6.25% |
| AMD240719P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 301 | 4,353 | 3.13% |
| AMD240719P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 522 | 6,263 | 3.13% |
| AMD240719P00155000 | 2024-04-30 3:57PM EDT | 155.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 868 | 3,925 | 1.56% |
| AMD240719P00160000 | 2024-04-30 3:58PM EDT | 160.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1,046 | 3,953 | 0.00% |
| AMD240719P00165000 | 2024-04-30 3:53PM EDT | 165.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 710 | 2,481 | 0.00% |
| AMD240719P00170000 | 2024-04-30 3:57PM EDT | 170.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 90 | 2,218 | 0.00% |
| AMD240719P00175000 | 2024-04-30 3:54PM EDT | 175.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 7 | 1,306 | 0.00% |
| AMD240719P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 19 | 2,718 | 0.00% |
| AMD240719P00185000 | 2024-04-30 3:27PM EDT | 185.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 37 | 1,164 | 0.00% |
| AMD240719P00190000 | 2024-04-29 12:06PM EDT | 190.00 | 34.09 | 0.00 | 0.00 | 0.00 | - | 22 | 1,704 | 0.00% |
| AMD240719P00195000 | 2024-04-29 2:09PM EDT | 195.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 0.00% |
| AMD240719P00200000 | 2024-04-26 12:21PM EDT | 200.00 | 43.69 | 0.00 | 0.00 | 0.00 | - | 11 | 798 | 0.00% |
| AMD240719P00210000 | 2024-04-30 2:58PM EDT | 210.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 0.00% |
| AMD240719P00220000 | 2024-04-26 1:15PM EDT | 220.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 28 | 424 | 0.00% |
| AMD240719P00230000 | 2024-04-22 3:58PM EDT | 230.00 | 81.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 240.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 250.00 | 94.75 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 260.00 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 80.05% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 270.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 280.00 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 87.88% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 290.00 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 96.19% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 300.00 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 101.54% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 310.00 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00320000 | 2024-03-05 4:09PM EDT | 320.00 | 118.15 | 153.40 | 155.95 | 0.00 | - | - | 0 | 0.00% |
| AMD240719P00330000 | 2024-01-30 10:38AM EDT | 330.00 | 152.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 360.00 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
