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
37 936,01 +120,09 (+0,32 %) EUR/USD
1,0676 +0,0003 (+0,03 %) Gold future
2 316,40 +13,50 (+0,59 %) Bitcoin EUR
53 380,83 -3 185,98 (-5,63 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:46PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816C00085000 | 2024-04-25 3:29PM EDT | 85.00 | 71.90 | 60.05 | 60.95 | 0.00 | - | 25 | 42 | 76.05% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 90.00 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 273.11% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 95.00 | 57.05 | 50.75 | 51.70 | 0.00 | - | 2 | 2 | 68.58% |
| AMD240816C00100000 | 2024-05-01 12:29PM EDT | 100.00 | 46.60 | 46.55 | 47.10 | -14.81 | -24.12% | 119 | 175 | 66.06% |
| AMD240816C00105000 | 2024-05-01 12:13PM EDT | 105.00 | 41.67 | 41.75 | 42.65 | -14.87 | -26.30% | 1 | 99 | 61.77% |
| AMD240816C00110000 | 2024-05-01 11:08AM EDT | 110.00 | 38.75 | 37.75 | 38.30 | -14.48 | -27.20% | 1 | 43 | 59.69% |
| AMD240816C00115000 | 2024-05-01 10:41AM EDT | 115.00 | 36.82 | 33.60 | 33.90 | -12.63 | -25.54% | 1 | 149 | 56.56% |
| AMD240816C00120000 | 2024-05-01 12:18PM EDT | 120.00 | 29.50 | 29.55 | 29.90 | -14.77 | -33.36% | 9 | 66 | 54.09% |
| AMD240816C00125000 | 2024-04-23 11:28AM EDT | 125.00 | 34.61 | 26.25 | 26.80 | 0.00 | - | 1 | 83 | 54.29% |
| AMD240816C00130000 | 2024-05-01 12:12PM EDT | 130.00 | 22.70 | 22.80 | 23.35 | -14.20 | -38.48% | 9 | 237 | 52.62% |
| AMD240816C00135000 | 2024-05-01 12:13PM EDT | 135.00 | 19.70 | 19.90 | 20.05 | -13.00 | -39.76% | 16 | 600 | 51.45% |
| AMD240816C00140000 | 2024-05-01 12:27PM EDT | 140.00 | 17.20 | 17.20 | 17.40 | -11.35 | -39.75% | 115 | 563 | 50.93% |
| AMD240816C00145000 | 2024-05-01 12:15PM EDT | 145.00 | 14.50 | 14.80 | 14.95 | -10.90 | -42.91% | 73 | 996 | 50.41% |
| AMD240816C00150000 | 2024-05-01 12:23PM EDT | 150.00 | 12.53 | 12.80 | 12.95 | -10.47 | -45.52% | 627 | 689 | 50.48% |
| AMD240816C00155000 | 2024-05-01 12:13PM EDT | 155.00 | 10.55 | 10.75 | 10.90 | -9.19 | -46.56% | 335 | 1,922 | 49.87% |
| AMD240816C00160000 | 2024-05-01 12:31PM EDT | 160.00 | 9.33 | 9.25 | 9.25 | -7.92 | -46.67% | 174 | 751 | 49.61% |
| AMD240816C00165000 | 2024-05-01 12:18PM EDT | 165.00 | 7.57 | 7.80 | 7.95 | -7.63 | -50.20% | 1,686 | 1,015 | 49.85% |
| AMD240816C00170000 | 2024-05-01 12:30PM EDT | 170.00 | 6.60 | 6.55 | 6.65 | -6.65 | -50.19% | 412 | 5,550 | 49.46% |
| AMD240816C00175000 | 2024-05-01 12:21PM EDT | 175.00 | 5.26 | 5.35 | 5.50 | -6.54 | -55.42% | 125 | 960 | 48.98% |
| AMD240816C00180000 | 2024-05-01 12:28PM EDT | 180.00 | 4.55 | 4.55 | 4.65 | -5.65 | -55.39% | 400 | 1,906 | 49.07% |
| AMD240816C00185000 | 2024-05-01 12:25PM EDT | 185.00 | 3.75 | 3.75 | 3.90 | -5.10 | -57.63% | 92 | 1,357 | 49.06% |
| AMD240816C00190000 | 2024-05-01 12:22PM EDT | 190.00 | 3.07 | 3.20 | 3.30 | -4.92 | -61.58% | 339 | 902 | 49.23% |
| AMD240816C00195000 | 2024-05-01 12:26PM EDT | 195.00 | 2.65 | 2.66 | 2.75 | -4.20 | -61.31% | 93 | 4,104 | 49.18% |
| AMD240816C00200000 | 2024-05-01 12:25PM EDT | 200.00 | 2.24 | 2.26 | 2.35 | -3.56 | -61.38% | 1,706 | 3,898 | 49.51% |
| AMD240816C00210000 | 2024-05-01 12:22PM EDT | 210.00 | 1.52 | 1.55 | 1.61 | -2.63 | -63.37% | 1,458 | 1,900 | 49.37% |
| AMD240816C00220000 | 2024-05-01 11:51AM EDT | 220.00 | 1.11 | 1.13 | 1.17 | -2.09 | -65.31% | 239 | 1,060 | 49.93% |
| AMD240816C00230000 | 2024-05-01 12:18PM EDT | 230.00 | 0.80 | 0.81 | 0.86 | -1.51 | -65.37% | 81 | 1,247 | 50.26% |
| AMD240816C00240000 | 2024-05-01 12:17PM EDT | 240.00 | 0.60 | 0.58 | 0.62 | -1.19 | -66.48% | 41 | 1,260 | 50.61% |
| AMD240816C00250000 | 2024-05-01 12:27PM EDT | 250.00 | 0.47 | 0.43 | 0.47 | -0.86 | -64.66% | 64 | 1,304 | 51.27% |
| AMD240816C00260000 | 2024-05-01 11:37AM EDT | 260.00 | 0.33 | 0.33 | 0.36 | -0.71 | -68.27% | 16 | 714 | 52.00% |
| AMD240816C00270000 | 2024-05-01 11:19AM EDT | 270.00 | 0.24 | 0.25 | 0.28 | -0.63 | -72.41% | 7 | 980 | 52.69% |
| AMD240816C00280000 | 2024-05-01 11:59AM EDT | 280.00 | 0.23 | 0.18 | 0.23 | -0.46 | -66.67% | 53 | 212 | 53.32% |
| AMD240816C00290000 | 2024-04-30 9:57AM EDT | 290.00 | 0.59 | 0.14 | 0.18 | 0.00 | - | 3 | 158 | 53.91% |
| AMD240816C00300000 | 2024-05-01 11:47AM EDT | 300.00 | 0.15 | 0.11 | 0.15 | -0.28 | -65.12% | 132 | 2,180 | 54.79% |
| AMD240816C00310000 | 2024-05-01 11:48AM EDT | 310.00 | 0.10 | 0.10 | 0.12 | -0.24 | -70.59% | 1 | 2,103 | 55.76% |
| AMD240816C00320000 | 2024-05-01 12:02PM EDT | 320.00 | 0.10 | 0.07 | 0.10 | -0.18 | -64.29% | 60 | 293 | 56.06% |
| AMD240816C00330000 | 2024-05-01 12:30PM EDT | 330.00 | 0.06 | 0.05 | 0.10 | -0.18 | -66.67% | 101 | 289 | 57.23% |
| AMD240816C00340000 | 2024-05-01 11:32AM EDT | 340.00 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 83 | 902 | 58.01% |
| AMD240816C00350000 | 2024-05-01 9:30AM EDT | 350.00 | 0.12 | 0.03 | 0.07 | -0.04 | -25.00% | 1 | 261 | 58.20% |
| AMD240816C00360000 | 2024-04-26 10:33AM EDT | 360.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 4 | 68 | 58.59% |
| AMD240816C00370000 | 2024-04-25 3:17PM EDT | 370.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 155 | 59.38% |
| AMD240816C00380000 | 2024-04-30 9:30AM EDT | 380.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 1 | 641 | 60.16% |
| AMD240816C00390000 | 2024-05-01 9:32AM EDT | 390.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 1 | 1,818 | 60.55% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00085000 | 2024-05-01 12:15PM EDT | 85.00 | 0.36 | 0.35 | 0.39 | +0.07 | +24.14% | 46 | 195 | 51.47% |
| AMD240816P00090000 | 2024-05-01 12:26PM EDT | 90.00 | 0.55 | 0.51 | 0.54 | +0.10 | +22.22% | 6 | 106 | 49.85% |
| AMD240816P00095000 | 2024-05-01 11:56AM EDT | 95.00 | 0.73 | 0.73 | 0.77 | +0.24 | +48.98% | 10 | 153 | 48.29% |
| AMD240816P00100000 | 2024-05-01 12:26PM EDT | 100.00 | 1.07 | 1.04 | 1.09 | +0.37 | +52.86% | 103 | 410 | 46.90% |
| AMD240816P00105000 | 2024-05-01 12:23PM EDT | 105.00 | 1.54 | 1.49 | 1.51 | +0.66 | +75.00% | 9 | 318 | 45.51% |
| AMD240816P00110000 | 2024-05-01 12:19PM EDT | 110.00 | 2.23 | 2.06 | 2.13 | +0.96 | +75.59% | 61 | 739 | 44.65% |
| AMD240816P00115000 | 2024-05-01 11:57AM EDT | 115.00 | 3.09 | 2.94 | 3.00 | +1.47 | +90.74% | 278 | 1,913 | 44.18% |
| AMD240816P00120000 | 2024-05-01 12:30PM EDT | 120.00 | 3.99 | 3.90 | 4.00 | +1.77 | +79.73% | 1,091 | 1,851 | 43.23% |
| AMD240816P00125000 | 2024-05-01 12:01PM EDT | 125.00 | 5.75 | 5.25 | 5.35 | +2.70 | +88.52% | 120 | 3,079 | 42.79% |
| AMD240816P00130000 | 2024-05-01 12:06PM EDT | 130.00 | 7.25 | 6.95 | 7.10 | +3.30 | +83.54% | 46 | 2,057 | 42.79% |
| AMD240816P00135000 | 2024-05-01 12:27PM EDT | 135.00 | 9.05 | 8.90 | 9.00 | +3.45 | +61.61% | 128 | 2,765 | 42.21% |
| AMD240816P00140000 | 2024-05-01 12:22PM EDT | 140.00 | 11.57 | 11.15 | 11.30 | +4.37 | +60.69% | 386 | 8,199 | 41.98% |
| AMD240816P00145000 | 2024-05-01 12:05PM EDT | 145.00 | 14.16 | 13.65 | 13.75 | +5.46 | +62.76% | 1,656 | 1,897 | 41.25% |
| AMD240816P00150000 | 2024-05-01 11:49AM EDT | 150.00 | 16.62 | 16.45 | 16.60 | +5.92 | +55.33% | 141 | 3,034 | 40.84% |
| AMD240816P00155000 | 2024-05-01 12:00PM EDT | 155.00 | 20.50 | 19.55 | 19.75 | +7.25 | +54.72% | 52 | 2,965 | 40.47% |
| AMD240816P00160000 | 2024-05-01 12:28PM EDT | 160.00 | 23.10 | 22.60 | 23.10 | +7.00 | +43.48% | 153 | 5,810 | 39.86% |
| AMD240816P00165000 | 2024-05-01 10:50AM EDT | 165.00 | 23.70 | 26.55 | 26.80 | +5.35 | +29.16% | 10 | 1,797 | 39.59% |
| AMD240816P00170000 | 2024-05-01 11:17AM EDT | 170.00 | 30.20 | 30.10 | 30.70 | +8.83 | +41.32% | 5 | 1,110 | 39.25% |
| AMD240816P00175000 | 2024-05-01 11:02AM EDT | 175.00 | 32.71 | 34.05 | 34.70 | +8.53 | +35.28% | 7 | 867 | 38.44% |
| AMD240816P00180000 | 2024-05-01 11:30AM EDT | 180.00 | 38.29 | 38.40 | 38.65 | +10.52 | +37.88% | 4 | 1,166 | 36.27% |
| AMD240816P00185000 | 2024-04-30 3:09PM EDT | 185.00 | 31.44 | 42.60 | 43.40 | 0.00 | - | 2 | 780 | 37.63% |
| AMD240816P00190000 | 2024-05-01 11:14AM EDT | 190.00 | 46.77 | 47.05 | 47.60 | +11.12 | +31.19% | 1 | 1,400 | 34.40% |
| AMD240816P00195000 | 2024-04-30 3:47PM EDT | 195.00 | 39.49 | 51.55 | 52.40 | 0.00 | - | 3 | 495 | 34.79% |
| AMD240816P00200000 | 2024-04-30 3:43PM EDT | 200.00 | 43.50 | 56.35 | 57.40 | 0.00 | - | 23 | 855 | 36.96% |
| AMD240816P00210000 | 2024-05-01 12:07PM EDT | 210.00 | 67.00 | 65.75 | 66.80 | +11.99 | +21.80% | 1 | 853 | 29.79% |
| AMD240816P00220000 | 2024-04-30 9:59AM EDT | 220.00 | 60.35 | 75.65 | 76.80 | 0.00 | - | 3 | 630 | 32.91% |
| AMD240816P00230000 | 2024-05-01 11:59AM EDT | 230.00 | 87.30 | 85.65 | 86.70 | +8.30 | +10.51% | 10 | 108 | 0.00% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 240.00 | 71.80 | 95.55 | 96.80 | 0.00 | - | 1 | 0 | 38.48% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 250.00 | 87.67 | 105.50 | 106.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 260.00 | 79.45 | 115.65 | 116.75 | 0.00 | - | 1 | 0 | 39.84% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 270.00 | 92.82 | 125.60 | 126.80 | 0.00 | - | 1 | 0 | 46.00% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 280.00 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 290.00 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 330.00 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 340.00 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
