Marchés français ouverture 8 h 13 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0722 +0,0049 (+0,46 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 038,39 -2 551,79 (-4,51 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00085000 | 2024-04-26 1:09PM EDT | 85.00 | 76.09 | 61.80 | 62.95 | 0.00 | - | 1 | 1 | 67.16% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 90.00 | 60.62 | 57.20 | 58.40 | 0.00 | - | 1 | 1 | 64.00% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 95.00 | 61.90 | 53.15 | 53.45 | 0.00 | - | 6 | 20 | 61.08% |
| AMD241018C00100000 | 2024-05-01 3:55PM EDT | 100.00 | 48.85 | 48.70 | 49.10 | -14.50 | -22.89% | 57 | 93 | 58.45% |
| AMD241018C00105000 | 2024-05-01 9:50AM EDT | 105.00 | 48.75 | 44.35 | 44.90 | -10.44 | -17.64% | 1 | 11 | 56.10% |
| AMD241018C00110000 | 2024-05-01 1:15PM EDT | 110.00 | 40.20 | 40.00 | 42.50 | -15.68 | -28.06% | 9 | 68 | 56.89% |
| AMD241018C00115000 | 2024-05-01 3:00PM EDT | 115.00 | 40.25 | 36.15 | 37.45 | -10.35 | -20.45% | 2 | 39 | 53.10% |
| AMD241018C00120000 | 2024-05-01 9:44AM EDT | 120.00 | 37.42 | 32.90 | 33.80 | -7.59 | -16.86% | 1 | 76 | 52.44% |
| AMD241018C00125000 | 2024-05-01 11:03AM EDT | 125.00 | 30.90 | 29.55 | 30.55 | -13.01 | -29.63% | 8 | 95 | 51.67% |
| AMD241018C00130000 | 2024-05-01 12:32PM EDT | 130.00 | 28.25 | 26.65 | 27.25 | -10.40 | -26.91% | 14 | 236 | 50.95% |
| AMD241018C00135000 | 2024-05-01 12:44PM EDT | 135.00 | 23.98 | 23.30 | 24.30 | -12.48 | -34.23% | 6 | 109 | 50.92% |
| AMD241018C00140000 | 2024-05-01 1:13PM EDT | 140.00 | 21.00 | 21.15 | 21.40 | -11.90 | -36.17% | 15 | 135 | 49.68% |
| AMD241018C00145000 | 2024-05-01 3:58PM EDT | 145.00 | 18.84 | 18.75 | 18.95 | -11.42 | -37.74% | 124 | 353 | 49.12% |
| AMD241018C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 16.65 | 16.60 | 16.80 | -10.55 | -38.79% | 415 | 511 | 48.84% |
| AMD241018C00155000 | 2024-05-01 3:38PM EDT | 155.00 | 14.80 | 14.60 | 14.85 | -9.90 | -40.08% | 190 | 376 | 48.58% |
| AMD241018C00160000 | 2024-05-01 3:56PM EDT | 160.00 | 12.95 | 12.85 | 13.05 | -8.64 | -40.02% | 356 | 366 | 48.24% |
| AMD241018C00165000 | 2024-05-01 2:40PM EDT | 165.00 | 12.18 | 11.25 | 11.50 | -8.02 | -39.70% | 101 | 276 | 48.11% |
| AMD241018C00170000 | 2024-05-01 3:10PM EDT | 170.00 | 10.17 | 9.90 | 10.05 | -7.28 | -41.72% | 225 | 402 | 47.82% |
| AMD241018C00175000 | 2024-05-01 3:51PM EDT | 175.00 | 8.80 | 8.65 | 8.80 | -7.60 | -46.34% | 72 | 495 | 47.67% |
| AMD241018C00180000 | 2024-05-01 3:52PM EDT | 180.00 | 7.75 | 7.55 | 7.70 | -7.25 | -48.33% | 110 | 818 | 47.56% |
| AMD241018C00185000 | 2024-05-01 12:30PM EDT | 185.00 | 6.55 | 6.55 | 6.75 | -6.55 | -50.00% | 17 | 1,071 | 47.53% |
| AMD241018C00190000 | 2024-05-01 3:33PM EDT | 190.00 | 6.30 | 5.75 | 5.90 | -5.47 | -46.47% | 103 | 575 | 47.47% |
| AMD241018C00195000 | 2024-05-01 3:06PM EDT | 195.00 | 5.78 | 5.00 | 5.15 | -4.57 | -44.15% | 131 | 647 | 47.42% |
| AMD241018C00200000 | 2024-05-01 3:12PM EDT | 200.00 | 4.94 | 4.35 | 4.50 | -4.41 | -47.17% | 117 | 1,856 | 47.41% |
| AMD241018C00210000 | 2024-05-01 3:21PM EDT | 210.00 | 3.81 | 3.30 | 3.45 | -3.74 | -49.54% | 49 | 1,201 | 47.49% |
| AMD241018C00220000 | 2024-05-01 3:19PM EDT | 220.00 | 3.05 | 2.53 | 2.62 | -2.50 | -45.05% | 110 | 1,205 | 47.47% |
| AMD241018C00230000 | 2024-05-01 3:52PM EDT | 230.00 | 1.95 | 1.94 | 2.01 | -2.90 | -59.79% | 225 | 407 | 47.60% |
| AMD241018C00240000 | 2024-05-01 3:55PM EDT | 240.00 | 1.50 | 1.49 | 1.76 | -2.40 | -61.54% | 33 | 638 | 49.12% |
| AMD241018C00250000 | 2024-05-01 3:55PM EDT | 250.00 | 1.20 | 1.17 | 1.25 | -1.75 | -59.32% | 389 | 2,224 | 48.35% |
| AMD241018C00260000 | 2024-05-01 3:54PM EDT | 260.00 | 0.90 | 0.92 | 0.97 | -1.40 | -60.87% | 15 | 1,395 | 48.51% |
| AMD241018C00270000 | 2024-05-01 2:31PM EDT | 270.00 | 0.78 | 0.71 | 0.79 | -1.31 | -62.68% | 141 | 448 | 49.05% |
| AMD241018C00280000 | 2024-05-01 3:05PM EDT | 280.00 | 0.66 | 0.56 | 0.67 | -0.39 | -37.14% | 138 | 810 | 49.85% |
| AMD241018C00290000 | 2024-05-01 2:31PM EDT | 290.00 | 0.52 | 0.48 | 0.56 | -0.80 | -60.61% | 34 | 1,624 | 50.46% |
| AMD241018C00300000 | 2024-05-01 3:47PM EDT | 300.00 | 0.42 | 0.36 | 0.46 | -0.69 | -62.16% | 26 | 2,409 | 50.02% |
| AMD241018C00310000 | 2024-05-01 11:42AM EDT | 310.00 | 0.39 | 0.29 | 0.39 | -0.56 | -58.95% | 1 | 420 | 50.49% |
| AMD241018C00320000 | 2024-05-01 11:06AM EDT | 320.00 | 0.29 | 0.23 | 0.33 | -0.48 | -62.34% | 2 | 448 | 50.88% |
| AMD241018C00330000 | 2024-04-30 11:18AM EDT | 330.00 | 0.65 | 0.20 | 0.29 | 0.00 | - | 80 | 485 | 51.56% |
| AMD241018C00340000 | 2024-05-01 11:00AM EDT | 340.00 | 0.22 | 0.16 | 0.24 | -0.35 | -61.40% | 42 | 3,316 | 51.81% |
| AMD241018C00350000 | 2024-04-30 9:48AM EDT | 350.00 | 0.45 | 0.13 | 0.23 | 0.00 | - | 1 | 1,177 | 52.59% |
| AMD241018C00360000 | 2024-04-30 12:30PM EDT | 360.00 | 0.40 | 0.11 | 0.20 | 0.00 | - | 2 | 243 | 53.03% |
| AMD241018C00370000 | 2024-04-30 10:09AM EDT | 370.00 | 0.36 | 0.09 | 0.18 | 0.00 | - | 50 | 278 | 53.56% |
| AMD241018C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 0.13 | 0.07 | 0.17 | -0.08 | -38.10% | 1 | 138 | 54.10% |
| AMD241018C00390000 | 2024-05-01 12:22PM EDT | 390.00 | 0.11 | 0.06 | 0.15 | -0.17 | -60.71% | 4 | 491 | 54.59% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00085000 | 2024-05-01 2:15PM EDT | 85.00 | 0.76 | 0.71 | 0.82 | +0.15 | +24.59% | 30 | 133 | 48.05% |
| AMD241018P00090000 | 2024-05-01 12:33PM EDT | 90.00 | 1.10 | 1.00 | 1.14 | +0.07 | +6.80% | 19 | 124 | 46.92% |
| AMD241018P00095000 | 2024-05-01 3:30PM EDT | 95.00 | 1.31 | 1.43 | 1.50 | +0.23 | +21.30% | 21 | 636 | 45.46% |
| AMD241018P00100000 | 2024-05-01 1:43PM EDT | 100.00 | 2.00 | 1.94 | 2.02 | +0.60 | +42.86% | 59 | 131 | 44.48% |
| AMD241018P00105000 | 2024-05-01 1:48PM EDT | 105.00 | 2.73 | 2.61 | 2.69 | +1.00 | +57.80% | 12 | 584 | 43.65% |
| AMD241018P00110000 | 2024-05-01 1:43PM EDT | 110.00 | 3.53 | 3.40 | 3.60 | +1.13 | +47.08% | 22 | 713 | 43.20% |
| AMD241018P00115000 | 2024-05-01 2:39PM EDT | 115.00 | 4.00 | 4.50 | 4.65 | +1.02 | +34.23% | 218 | 543 | 42.54% |
| AMD241018P00120000 | 2024-05-01 3:49PM EDT | 120.00 | 5.70 | 5.75 | 5.90 | +1.90 | +50.00% | 880 | 2,571 | 41.89% |
| AMD241018P00125000 | 2024-05-01 3:57PM EDT | 125.00 | 7.35 | 7.30 | 7.45 | +2.45 | +50.00% | 28 | 1,508 | 41.50% |
| AMD241018P00130000 | 2024-05-01 2:47PM EDT | 130.00 | 8.20 | 9.10 | 9.25 | +2.05 | +33.33% | 597 | 1,096 | 41.14% |
| AMD241018P00135000 | 2024-05-01 3:37PM EDT | 135.00 | 11.25 | 11.15 | 11.25 | +3.65 | +48.03% | 476 | 2,286 | 40.66% |
| AMD241018P00140000 | 2024-05-01 1:47PM EDT | 140.00 | 13.45 | 13.40 | 13.60 | +4.15 | +44.62% | 336 | 3,944 | 40.44% |
| AMD241018P00145000 | 2024-05-01 3:03PM EDT | 145.00 | 14.45 | 15.90 | 17.05 | +3.20 | +28.44% | 113 | 2,352 | 42.40% |
| AMD241018P00150000 | 2024-05-01 3:42PM EDT | 150.00 | 18.41 | 18.75 | 18.95 | +4.91 | +36.37% | 81 | 2,428 | 39.77% |
| AMD241018P00155000 | 2024-05-01 3:57PM EDT | 155.00 | 21.80 | 21.70 | 21.95 | +6.40 | +41.56% | 82 | 502 | 39.34% |
| AMD241018P00160000 | 2024-05-01 1:48PM EDT | 160.00 | 25.00 | 24.45 | 25.45 | +6.50 | +35.14% | 176 | 1,623 | 39.64% |
| AMD241018P00165000 | 2024-04-30 12:21PM EDT | 165.00 | 26.20 | 27.90 | 29.00 | +5.35 | +25.66% | 1 | 726 | 39.55% |
| AMD241018P00170000 | 2024-05-01 3:55PM EDT | 170.00 | 32.07 | 31.65 | 32.55 | +6.62 | +26.01% | 12 | 660 | 38.93% |
| AMD241018P00175000 | 2024-05-01 3:39PM EDT | 175.00 | 35.27 | 35.25 | 36.30 | +7.47 | +26.87% | 13 | 615 | 38.34% |
| AMD241018P00180000 | 2024-05-01 2:44PM EDT | 180.00 | 37.80 | 39.20 | 40.45 | +7.20 | +23.53% | 10 | 618 | 38.48% |
| AMD241018P00185000 | 2024-04-24 9:30AM EDT | 185.00 | 35.51 | 43.25 | 44.55 | 0.00 | - | 1 | 320 | 38.00% |
| AMD241018P00190000 | 2024-04-18 9:30AM EDT | 190.00 | 41.19 | 47.90 | 48.85 | 0.00 | - | 1 | 486 | 37.77% |
| AMD241018P00195000 | 2024-05-01 11:15AM EDT | 195.00 | 52.58 | 52.00 | 53.05 | +5.07 | +10.67% | 30 | 232 | 36.59% |
| AMD241018P00200000 | 2024-05-01 2:28PM EDT | 200.00 | 56.70 | 56.75 | 57.80 | +10.55 | +22.86% | 23 | 198 | 37.44% |
| AMD241018P00210000 | 2024-05-01 11:42AM EDT | 210.00 | 65.64 | 65.50 | 66.70 | +11.75 | +21.80% | 71 | 215 | 34.55% |
| AMD241018P00220000 | 2024-05-01 11:15AM EDT | 220.00 | 75.80 | 75.00 | 76.70 | +13.77 | +22.20% | 1 | 299 | 37.72% |
| AMD241018P00230000 | 2024-05-01 12:29PM EDT | 230.00 | 86.33 | 84.85 | 86.65 | +21.45 | +33.06% | 2 | 88 | 40.28% |
| AMD241018P00240000 | 2024-05-01 3:17PM EDT | 240.00 | 93.10 | 94.85 | 96.35 | +15.50 | +19.97% | 110 | 35 | 40.11% |
| AMD241018P00250000 | 2024-04-17 9:46AM EDT | 250.00 | 87.20 | 104.95 | 106.70 | 0.00 | - | 2 | 1 | 46.12% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 260.00 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 280.00 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 50.61% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 290.00 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 300.00 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 310.00 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 320.00 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 330.00 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 340.00 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
