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
37 915,18 +99,26 (+0,26 %) EUR/USD
1,0693 +0,0021 (+0,19 %) Gold future
2 327,20 +24,30 (+1,06 %) Bitcoin EUR
53 442,45 -2 058,84 (-3,71 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00030000 | 2024-05-01 12:17PM EDT | 30.00 | 114.15 | 115.15 | 116.90 | -17.21 | -13.10% | 10 | 19 | 165.09% |
| AMD240920C00035000 | 2023-11-10 11:10AM EDT | 35.00 | 83.83 | 94.80 | 96.90 | 0.00 | - | 4 | 7 | 0.00% |
| AMD240920C00040000 | 2024-01-16 11:18AM EDT | 40.00 | 117.85 | 136.85 | 139.45 | 0.00 | - | 100 | 103 | 550.49% |
| AMD240920C00045000 | 2024-04-18 3:33PM EDT | 45.00 | 111.17 | 100.90 | 102.20 | 0.00 | - | 1 | 2 | 132.10% |
| AMD240920C00050000 | 2024-04-22 1:42PM EDT | 50.00 | 94.23 | 95.50 | 97.00 | -5.59 | -5.60% | 10 | 913 | 116.94% |
| AMD240920C00055000 | 2024-04-02 1:40PM EDT | 55.00 | 123.71 | 90.75 | 92.40 | 0.00 | - | 1 | 49 | 111.57% |
| AMD240920C00060000 | 2024-04-04 1:59PM EDT | 60.00 | 91.15 | 86.35 | 87.60 | -26.59 | -22.58% | 9 | 133 | 107.08% |
| AMD240920C00065000 | 2024-04-19 2:35PM EDT | 65.00 | 84.09 | 81.10 | 82.50 | 0.00 | - | 10 | 38 | 96.83% |
| AMD240920C00070000 | 2024-04-30 1:11PM EDT | 70.00 | 91.73 | 76.15 | 77.55 | 0.00 | - | 10 | 70 | 89.60% |
| AMD240920C00075000 | 2024-05-01 3:15PM EDT | 75.00 | 74.68 | 71.70 | 73.55 | -22.32 | -23.01% | 1 | 45 | 88.93% |
| AMD240920C00080000 | 2024-05-01 2:47PM EDT | 80.00 | 68.52 | 67.30 | 68.25 | -13.43 | -16.39% | 8 | 252 | 82.90% |
| AMD240920C00085000 | 2024-05-01 2:47PM EDT | 85.00 | 63.57 | 62.05 | 63.40 | -1.22 | -1.88% | 1 | 137 | 75.76% |
| AMD240920C00090000 | 2024-04-19 3:17PM EDT | 90.00 | 59.87 | 57.75 | 58.65 | 0.00 | - | 1 | 200 | 72.38% |
| AMD240920C00095000 | 2024-05-01 10:07AM EDT | 95.00 | 57.00 | 52.65 | 54.00 | -2.70 | -4.52% | 1 | 647 | 66.81% |
| AMD240920C00100000 | 2024-05-01 11:57AM EDT | 100.00 | 46.47 | 48.85 | 49.25 | -17.28 | -27.11% | 52 | 2,103 | 64.58% |
| AMD240920C00105000 | 2024-04-30 10:09AM EDT | 105.00 | 59.95 | 44.25 | 45.10 | 0.00 | - | 1 | 317 | 61.48% |
| AMD240920C00110000 | 2024-05-01 1:22PM EDT | 110.00 | 39.12 | 40.20 | 40.85 | -8.03 | -17.03% | 12 | 712 | 59.10% |
| AMD240920C00115000 | 2024-05-01 1:51PM EDT | 115.00 | 35.89 | 35.60 | 36.75 | -14.21 | -28.36% | 4 | 903 | 55.57% |
| AMD240920C00120000 | 2024-05-01 11:57AM EDT | 120.00 | 30.80 | 32.05 | 32.70 | -15.76 | -33.85% | 24 | 1,236 | 53.82% |
| AMD240920C00125000 | 2024-05-01 3:19PM EDT | 125.00 | 31.13 | 28.35 | 29.15 | -10.27 | -24.81% | 24 | 941 | 52.15% |
| AMD240920C00130000 | 2024-05-01 1:26PM EDT | 130.00 | 25.10 | 25.15 | 25.75 | -13.30 | -34.64% | 25 | 1,525 | 50.99% |
| AMD240920C00135000 | 2024-05-01 1:43PM EDT | 135.00 | 25.53 | 22.75 | 23.00 | -8.47 | -24.91% | 32 | 2,376 | 51.40% |
| AMD240920C00140000 | 2024-05-01 2:46PM EDT | 140.00 | 21.20 | 20.35 | 20.55 | -10.55 | -33.23% | 131 | 4,651 | 51.56% |
| AMD240920C00145000 | 2024-05-01 3:42PM EDT | 145.00 | 17.41 | 17.55 | 17.75 | -11.79 | -39.84% | 252 | 2,432 | 50.03% |
| AMD240920C00150000 | 2024-05-01 3:38PM EDT | 150.00 | 15.50 | 15.45 | 15.55 | -10.09 | -39.43% | 496 | 1,938 | 49.90% |
| AMD240920C00155000 | 2024-05-01 3:42PM EDT | 155.00 | 13.22 | 13.25 | 13.50 | -10.13 | -42.65% | 196 | 994 | 49.34% |
| AMD240920C00160000 | 2024-05-01 3:35PM EDT | 160.00 | 12.05 | 11.60 | 11.75 | -7.80 | -39.29% | 323 | 2,625 | 49.07% |
| AMD240920C00165000 | 2024-05-01 3:40PM EDT | 165.00 | 10.05 | 9.85 | 10.00 | -7.60 | -43.06% | 97 | 2,166 | 48.27% |
| AMD240920C00170000 | 2024-05-01 3:30PM EDT | 170.00 | 9.20 | 8.75 | 8.90 | -6.35 | -40.84% | 425 | 2,670 | 48.86% |
| AMD240920C00175000 | 2024-05-01 3:40PM EDT | 175.00 | 7.60 | 7.45 | 7.60 | -6.40 | -45.71% | 304 | 3,513 | 48.41% |
| AMD240920C00180000 | 2024-05-01 3:38PM EDT | 180.00 | 6.58 | 6.50 | 6.65 | -5.82 | -46.94% | 306 | 3,146 | 48.60% |
| AMD240920C00185000 | 2024-05-01 2:55PM EDT | 185.00 | 6.15 | 5.60 | 5.70 | -5.32 | -46.38% | 276 | 2,169 | 48.39% |
| AMD240920C00190000 | 2024-05-01 3:14PM EDT | 190.00 | 5.35 | 4.65 | 4.75 | -4.76 | -47.08% | 94 | 2,676 | 47.74% |
| AMD240920C00195000 | 2024-05-01 3:25PM EDT | 195.00 | 4.55 | 4.10 | 4.25 | -4.44 | -49.39% | 1,288 | 4,108 | 48.39% |
| AMD240920C00200000 | 2024-05-01 3:39PM EDT | 200.00 | 3.50 | 3.50 | 3.65 | -4.05 | -53.64% | 1,015 | 4,264 | 48.34% |
| AMD240920C00210000 | 2024-05-01 3:16PM EDT | 210.00 | 3.00 | 2.54 | 2.63 | -3.00 | -50.00% | 65 | 4,177 | 47.99% |
| AMD240920C00220000 | 2024-05-01 3:31PM EDT | 220.00 | 2.03 | 1.91 | 2.00 | -2.67 | -56.81% | 1,399 | 5,606 | 48.41% |
| AMD240920C00230000 | 2024-05-01 3:15PM EDT | 230.00 | 1.63 | 1.46 | 1.51 | -1.92 | -54.08% | 361 | 3,807 | 48.71% |
| AMD240920C00240000 | 2024-05-01 3:18PM EDT | 240.00 | 1.24 | 1.08 | 1.12 | -1.60 | -56.34% | 170 | 2,951 | 48.80% |
| AMD240920C00250000 | 2024-05-01 3:22PM EDT | 250.00 | 0.92 | 0.82 | 0.87 | -1.18 | -56.19% | 293 | 5,247 | 49.29% |
| AMD240920C00260000 | 2024-05-01 2:46PM EDT | 260.00 | 0.70 | 0.63 | 0.69 | -1.22 | -63.54% | 429 | 2,914 | 49.93% |
| AMD240920C00270000 | 2024-05-01 2:16PM EDT | 270.00 | 0.52 | 0.49 | 0.56 | -0.94 | -64.38% | 15 | 1,320 | 50.12% |
| AMD240920C00280000 | 2024-05-01 3:32PM EDT | 280.00 | 0.44 | 0.38 | 0.44 | -0.71 | -61.74% | 90 | 644 | 50.49% |
| AMD240920C00290000 | 2024-05-01 12:56PM EDT | 290.00 | 0.35 | 0.30 | 0.37 | -0.54 | -60.67% | 12 | 1,178 | 51.15% |
| AMD240920C00300000 | 2024-05-01 11:25AM EDT | 300.00 | 0.28 | 0.27 | 0.32 | -0.48 | -63.16% | 43 | 2,179 | 52.25% |
| AMD240920C00310000 | 2024-05-01 3:01PM EDT | 310.00 | 0.24 | 0.18 | 0.26 | -0.34 | -58.62% | 33 | 677 | 52.15% |
| AMD240920C00320000 | 2024-05-01 1:17PM EDT | 320.00 | 0.18 | 0.15 | 0.22 | -0.36 | -66.67% | 28 | 718 | 52.78% |
| AMD240920C00330000 | 2024-05-01 11:51AM EDT | 330.00 | 0.16 | 0.11 | 0.19 | -0.29 | -64.44% | 6 | 798 | 53.13% |
| AMD240920C00340000 | 2024-05-01 10:42AM EDT | 340.00 | 0.12 | 0.10 | 0.16 | -0.18 | -60.00% | 10 | 448 | 53.91% |
| AMD240920C00350000 | 2024-05-01 12:16PM EDT | 350.00 | 0.11 | 0.10 | 0.14 | -0.14 | -56.00% | 2 | 856 | 54.88% |
| AMD240920C00360000 | 2024-05-01 12:53PM EDT | 360.00 | 0.10 | 0.05 | 0.13 | -0.15 | -60.00% | 32 | 1,625 | 54.69% |
| AMD240920C00370000 | 2024-04-12 12:23PM EDT | 370.00 | 0.34 | 0.03 | 0.11 | 0.00 | - | 1 | 8 | 54.69% |
| AMD240920C00380000 | 2024-05-01 10:22AM EDT | 380.00 | 0.07 | 0.06 | 0.11 | -0.10 | -58.82% | 381 | 1,163 | 57.13% |
| AMD240920C00390000 | 2024-05-01 2:07PM EDT | 390.00 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 26 | 274 | 56.45% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00030000 | 2024-04-30 3:47PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 89.06% |
| AMD240920P00035000 | 2024-04-10 3:33PM EDT | 35.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 8 | 88 | 82.03% |
| AMD240920P00040000 | 2024-05-01 10:32AM EDT | 40.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 39 | 144 | 75.39% |
| AMD240920P00045000 | 2024-04-22 3:28PM EDT | 45.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 322 | 72.07% |
| AMD240920P00050000 | 2024-05-01 11:22AM EDT | 50.00 | 0.07 | 0.02 | 0.09 | +0.01 | +16.67% | 10 | 1,244 | 65.82% |
| AMD240920P00055000 | 2024-04-30 3:47PM EDT | 55.00 | 0.04 | 0.04 | 0.12 | -0.04 | -50.00% | 1 | 281 | 62.89% |
| AMD240920P00060000 | 2024-05-01 10:20AM EDT | 60.00 | 0.10 | 0.10 | 0.16 | -0.04 | -28.57% | 1 | 2,750 | 61.13% |
| AMD240920P00065000 | 2024-05-01 10:20AM EDT | 65.00 | 0.15 | 0.13 | 0.17 | -0.02 | -11.76% | 1 | 754 | 56.93% |
| AMD240920P00070000 | 2024-04-25 9:34AM EDT | 70.00 | 0.29 | 0.20 | 0.23 | 0.00 | - | 152 | 1,800 | 54.79% |
| AMD240920P00075000 | 2024-05-01 3:15PM EDT | 75.00 | 0.30 | 0.24 | 0.33 | -0.01 | -3.23% | 3 | 6,512 | 52.25% |
| AMD240920P00080000 | 2024-05-01 3:14PM EDT | 80.00 | 0.46 | 0.34 | 0.45 | +0.09 | +24.32% | 58 | 9,279 | 50.24% |
| AMD240920P00085000 | 2024-05-01 1:44PM EDT | 85.00 | 0.59 | 0.49 | 0.59 | +0.11 | +22.92% | 30 | 7,087 | 49.19% |
| AMD240920P00090000 | 2024-05-01 12:54PM EDT | 90.00 | 0.84 | 0.69 | 0.78 | +0.19 | +29.23% | 76 | 3,965 | 47.19% |
| AMD240920P00095000 | 2024-05-01 2:48PM EDT | 95.00 | 1.00 | 1.02 | 1.08 | +0.17 | +20.48% | 67 | 5,254 | 45.87% |
| AMD240920P00100000 | 2024-05-01 3:03PM EDT | 100.00 | 1.39 | 1.42 | 1.49 | +0.36 | +34.95% | 170 | 4,153 | 44.74% |
| AMD240920P00105000 | 2024-05-01 2:43PM EDT | 105.00 | 1.89 | 1.96 | 2.04 | +0.58 | +44.27% | 16 | 5,341 | 43.79% |
| AMD240920P00110000 | 2024-05-01 2:42PM EDT | 110.00 | 2.50 | 2.67 | 2.75 | +0.68 | +37.36% | 21 | 6,803 | 42.92% |
| AMD240920P00115000 | 2024-05-01 3:34PM EDT | 115.00 | 3.50 | 3.55 | 3.70 | +1.15 | +48.94% | 489 | 1,954 | 42.38% |
| AMD240920P00120000 | 2024-05-01 3:40PM EDT | 120.00 | 4.85 | 4.65 | 4.80 | +1.71 | +54.46% | 1,332 | 9,753 | 41.58% |
| AMD240920P00125000 | 2024-05-01 3:37PM EDT | 125.00 | 6.05 | 6.05 | 6.20 | +2.05 | +51.25% | 1,120 | 3,161 | 41.08% |
| AMD240920P00130000 | 2024-05-01 3:16PM EDT | 130.00 | 7.15 | 7.65 | 7.80 | +1.71 | +31.43% | 115 | 5,846 | 40.40% |
| AMD240920P00135000 | 2024-05-01 3:02PM EDT | 135.00 | 8.70 | 9.85 | 10.00 | +1.90 | +27.94% | 271 | 5,504 | 40.75% |
| AMD240920P00140000 | 2024-05-01 3:11PM EDT | 140.00 | 11.10 | 12.05 | 12.25 | +2.60 | +30.59% | 414 | 8,413 | 40.39% |
| AMD240920P00145000 | 2024-05-01 3:33PM EDT | 145.00 | 14.00 | 14.25 | 14.45 | +3.59 | +34.49% | 1,388 | 4,593 | 39.13% |
| AMD240920P00150000 | 2024-05-01 3:27PM EDT | 150.00 | 15.95 | 16.95 | 17.15 | +3.20 | +25.10% | 242 | 7,730 | 38.52% |
| AMD240920P00155000 | 2024-05-01 3:38PM EDT | 155.00 | 20.00 | 20.20 | 20.45 | +4.80 | +31.58% | 142 | 3,887 | 38.85% |
| AMD240920P00160000 | 2024-05-01 1:20PM EDT | 160.00 | 23.08 | 23.25 | 23.55 | +5.43 | +30.76% | 45 | 4,681 | 37.91% |
| AMD240920P00165000 | 2024-05-01 3:25PM EDT | 165.00 | 25.21 | 26.85 | 27.20 | +5.21 | +26.05% | 44 | 3,113 | 37.88% |
| AMD240920P00170000 | 2024-05-01 1:53PM EDT | 170.00 | 31.05 | 30.30 | 30.75 | +8.37 | +36.90% | 593 | 2,996 | 36.85% |
| AMD240920P00175000 | 2024-05-01 1:53PM EDT | 175.00 | 34.87 | 34.00 | 34.85 | +8.67 | +33.09% | 4 | 2,625 | 36.98% |
| AMD240920P00180000 | 2024-05-01 2:51PM EDT | 180.00 | 37.00 | 37.80 | 38.85 | +6.41 | +20.95% | 17 | 3,980 | 36.12% |
| AMD240920P00185000 | 2024-05-01 2:59PM EDT | 185.00 | 40.33 | 42.30 | 43.30 | +7.13 | +21.48% | 24 | 2,009 | 36.45% |
| AMD240920P00190000 | 2024-05-01 2:59PM EDT | 190.00 | 44.52 | 46.60 | 47.15 | +7.82 | +21.31% | 66 | 1,017 | 33.02% |
| AMD240920P00195000 | 2024-04-23 12:36PM EDT | 195.00 | 45.70 | 50.75 | 51.40 | 0.00 | - | 1 | 1,024 | 29.81% |
| AMD240920P00200000 | 2024-05-01 12:54PM EDT | 200.00 | 57.00 | 55.15 | 56.00 | +12.23 | +27.32% | 19 | 627 | 27.17% |
| AMD240920P00210000 | 2024-05-01 11:57AM EDT | 210.00 | 66.72 | 64.00 | 65.70 | +6.72 | +11.20% | 12 | 622 | 18.75% |
| AMD240920P00220000 | 2024-05-01 11:25AM EDT | 220.00 | 76.18 | 73.55 | 75.30 | +4.38 | +6.10% | 45 | 2,163 | 0.00% |
| AMD240920P00230000 | 2024-05-01 3:27PM EDT | 230.00 | 82.49 | 84.40 | 86.05 | +8.89 | +12.08% | 10 | 183 | 37.16% |
| AMD240920P00240000 | 2024-05-01 3:17PM EDT | 240.00 | 93.10 | 94.35 | 96.00 | +16.10 | +20.91% | 149 | 47 | 38.97% |
| AMD240920P00250000 | 2024-04-24 3:15PM EDT | 250.00 | 101.80 | 103.70 | 105.30 | +3.30 | +3.35% | 74 | 25 | 0.00% |
| AMD240920P00260000 | 2024-04-09 9:40AM EDT | 260.00 | 88.60 | 113.75 | 115.40 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240920P00270000 | 2024-05-01 3:22PM EDT | 270.00 | 123.45 | 123.80 | 125.65 | +53.65 | +76.86% | 43 | 15 | 0.00% |
| AMD240920P00280000 | 2024-03-12 9:45AM EDT | 280.00 | 88.87 | 109.40 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 290.00 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 300.00 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 310.00 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240920P00320000 | 2024-03-07 10:54AM EDT | 320.00 | 111.75 | 148.85 | 150.45 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00330000 | 2024-03-05 11:56AM EDT | 330.00 | 129.50 | 155.20 | 156.60 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 340.00 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 0.00% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 350.00 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 360.00 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
