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
56 852,42 -322,28 (-0,56 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240726C00075000 | 2024-06-17 12:26PM EDT | 75.00 | 82.07 | 87.10 | 87.90 | 0.00 | - | - | 0 | 134.86% |
| AMD240726C00100000 | 2024-06-28 10:00AM EDT | 100.00 | 63.39 | 62.25 | 63.05 | +5.69 | +9.86% | 3 | 15 | 95.31% |
| AMD240726C00115000 | 2024-06-18 1:29PM EDT | 115.00 | 40.16 | 47.35 | 48.15 | 0.00 | - | 20 | 21 | 74.02% |
| AMD240726C00120000 | 2024-06-27 11:25AM EDT | 120.00 | 39.29 | 42.40 | 43.20 | 0.00 | - | 2 | 27 | 67.53% |
| AMD240726C00125000 | 2024-06-27 10:05AM EDT | 125.00 | 34.75 | 37.45 | 38.25 | 0.00 | - | 1 | 6 | 61.04% |
| AMD240726C00130000 | 2024-06-28 10:38AM EDT | 130.00 | 35.80 | 32.55 | 33.35 | +5.10 | +16.61% | 4 | 20 | 55.35% |
| AMD240726C00135000 | 2024-06-27 11:30AM EDT | 135.00 | 24.45 | 27.75 | 28.55 | 0.00 | - | 5 | 19 | 50.83% |
| AMD240726C00140000 | 2024-06-28 10:51AM EDT | 140.00 | 22.83 | 23.10 | 23.80 | +1.98 | +9.50% | 17 | 64 | 50.56% |
| AMD240726C00145000 | 2024-06-28 2:34PM EDT | 145.00 | 19.00 | 18.75 | 19.35 | +3.05 | +19.12% | 71 | 85 | 46.92% |
| AMD240726C00150000 | 2024-06-28 3:44PM EDT | 150.00 | 14.60 | 14.70 | 15.30 | +1.79 | +13.97% | 98 | 1,374 | 44.71% |
| AMD240726C00155000 | 2024-06-28 3:51PM EDT | 155.00 | 11.50 | 11.45 | 11.70 | +1.69 | +17.23% | 235 | 1,020 | 43.13% |
| AMD240726C00160000 | 2024-06-28 3:58PM EDT | 160.00 | 8.85 | 8.55 | 8.75 | +1.45 | +19.59% | 894 | 1,952 | 42.68% |
| AMD240726C00165000 | 2024-06-28 3:58PM EDT | 165.00 | 6.50 | 6.15 | 6.35 | +1.25 | +23.81% | 1,075 | 1,179 | 42.42% |
| AMD240726C00170000 | 2024-06-28 3:58PM EDT | 170.00 | 4.45 | 4.35 | 4.50 | +0.80 | +21.92% | 1,332 | 2,409 | 42.43% |
| AMD240726C00175000 | 2024-06-28 3:50PM EDT | 175.00 | 3.04 | 2.97 | 3.15 | +0.54 | +21.60% | 1,043 | 1,772 | 42.80% |
| AMD240726C00180000 | 2024-06-28 3:52PM EDT | 180.00 | 2.07 | 1.99 | 2.14 | +0.37 | +21.76% | 2,039 | 2,690 | 42.98% |
| AMD240726C00185000 | 2024-06-28 3:49PM EDT | 185.00 | 1.39 | 1.33 | 1.46 | +0.27 | +24.11% | 352 | 594 | 43.53% |
| AMD240726C00190000 | 2024-06-28 3:58PM EDT | 190.00 | 0.97 | 0.90 | 0.98 | +0.17 | +21.25% | 407 | 2,430 | 44.02% |
| AMD240726C00195000 | 2024-06-28 3:30PM EDT | 195.00 | 0.60 | 0.60 | 0.68 | +0.04 | +7.14% | 278 | 285 | 44.95% |
| AMD240726C00200000 | 2024-06-28 3:43PM EDT | 200.00 | 0.42 | 0.43 | 0.47 | +0.01 | +2.44% | 1,390 | 778 | 45.80% |
| AMD240726C00205000 | 2024-06-28 3:01PM EDT | 205.00 | 0.31 | 0.28 | 0.35 | +0.03 | +10.71% | 185 | 389 | 47.27% |
| AMD240726C00210000 | 2024-06-28 2:28PM EDT | 210.00 | 0.25 | 0.22 | 0.26 | +0.04 | +19.05% | 51 | 177 | 48.54% |
| AMD240726C00215000 | 2024-06-28 3:12PM EDT | 215.00 | 0.18 | 0.14 | 0.22 | +0.02 | +12.50% | 47 | 51 | 50.78% |
| AMD240726C00220000 | 2024-06-28 12:47PM EDT | 220.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 26 | 101 | 50.10% |
| AMD240726C00225000 | 2024-06-27 3:45PM EDT | 225.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 27 | 37 | 51.76% |
| AMD240726C00230000 | 2024-06-28 11:27AM EDT | 230.00 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 26 | 67 | 53.22% |
| AMD240726C00235000 | 2024-06-26 1:02PM EDT | 235.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 10 | 110 | 54.69% |
| AMD240726C00240000 | 2024-06-26 1:02PM EDT | 240.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 1 | 52 | 57.42% |
| AMD240726C00245000 | 2024-06-20 10:44AM EDT | 245.00 | 0.19 | 0.02 | 0.07 | 0.00 | - | - | 6 | 57.03% |
| AMD240726C00270000 | 2024-06-25 11:12AM EDT | 270.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 25 | 64.84% |
| AMD240726C00295000 | 2024-06-24 10:39AM EDT | 295.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 18 | 565 | 71.09% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240726P00080000 | 2024-06-17 1:11PM EDT | 80.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 84.38% |
| AMD240726P00085000 | 2024-06-18 10:37AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 81.25% |
| AMD240726P00090000 | 2024-06-27 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 74.22% |
| AMD240726P00095000 | 2024-06-27 12:22PM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 69.53% |
| AMD240726P00100000 | 2024-06-26 3:32PM EDT | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 34 | 63.28% |
| AMD240726P00105000 | 2024-06-28 10:07AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 38 | 58.98% |
| AMD240726P00110000 | 2024-06-28 10:50AM EDT | 110.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 6 | 31 | 55.86% |
| AMD240726P00115000 | 2024-06-28 3:43PM EDT | 115.00 | 0.03 | 0.02 | 0.07 | -0.06 | -66.67% | 4 | 92 | 50.78% |
| AMD240726P00120000 | 2024-06-28 3:58PM EDT | 120.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 11 | 113 | 48.44% |
| AMD240726P00125000 | 2024-06-28 3:42PM EDT | 125.00 | 0.11 | 0.09 | 0.15 | -0.10 | -47.62% | 42 | 122 | 46.68% |
| AMD240726P00130000 | 2024-06-28 3:53PM EDT | 130.00 | 0.19 | 0.17 | 0.23 | -0.10 | -34.48% | 111 | 448 | 43.60% |
| AMD240726P00135000 | 2024-06-28 3:59PM EDT | 135.00 | 0.35 | 0.33 | 0.39 | -0.18 | -33.96% | 252 | 742 | 41.36% |
| AMD240726P00140000 | 2024-06-28 3:59PM EDT | 140.00 | 0.66 | 0.63 | 0.70 | -0.32 | -32.65% | 739 | 1,464 | 39.80% |
| AMD240726P00145000 | 2024-06-28 3:43PM EDT | 145.00 | 1.29 | 1.17 | 1.28 | -0.50 | -27.93% | 575 | 1,262 | 38.99% |
| AMD240726P00150000 | 2024-06-28 3:50PM EDT | 150.00 | 2.21 | 2.11 | 2.26 | -0.79 | -26.33% | 417 | 1,621 | 38.65% |
| AMD240726P00155000 | 2024-06-28 3:59PM EDT | 155.00 | 3.55 | 3.60 | 3.75 | -1.35 | -27.55% | 470 | 1,731 | 38.55% |
| AMD240726P00160000 | 2024-06-28 3:54PM EDT | 160.00 | 5.70 | 5.65 | 5.85 | -1.47 | -20.50% | 978 | 1,315 | 38.78% |
| AMD240726P00165000 | 2024-06-28 3:59PM EDT | 165.00 | 8.35 | 8.30 | 8.50 | -1.66 | -16.58% | 265 | 517 | 38.84% |
| AMD240726P00170000 | 2024-06-28 1:21PM EDT | 170.00 | 11.10 | 11.25 | 11.80 | -2.33 | -17.35% | 6 | 213 | 39.53% |
| AMD240726P00175000 | 2024-06-28 2:48PM EDT | 175.00 | 15.59 | 14.90 | 15.50 | -1.83 | -10.51% | 1 | 359 | 39.86% |
| AMD240726P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 19.02 | 18.95 | 19.55 | -4.63 | -19.58% | 7 | 24 | 39.95% |
| AMD240726P00185000 | 2024-06-27 3:07PM EDT | 185.00 | 25.45 | 23.35 | 23.95 | 0.00 | - | 10 | 24 | 40.58% |
| AMD240726P00190000 | 2024-06-27 12:37PM EDT | 190.00 | 31.92 | 27.85 | 28.60 | 0.00 | - | 1 | 2 | 41.92% |
| AMD240726P00200000 | 2024-06-20 11:37AM EDT | 200.00 | 34.45 | 37.45 | 38.30 | 0.00 | - | - | 0 | 46.61% |
| AMD240726P00210000 | 2024-06-20 1:32PM EDT | 210.00 | 50.00 | 47.40 | 48.25 | 0.00 | - | 5 | 0 | 53.76% |
