Marchés français ouverture 8 h 2 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
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 009,52 -2 418,55 (-4,29 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115C00085000 | 2024-05-01 12:20PM EDT | 85.00 | 61.71 | 62.30 | 63.95 | -16.70 | -21.30% | 2 | 2 | 66.65% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 90.00 | 64.15 | 58.25 | 59.45 | 0.00 | - | 2 | 7 | 64.78% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 95.00 | 59.16 | 53.70 | 54.85 | 0.00 | - | 6 | 13 | 61.21% |
| AMD241115C00100000 | 2024-05-01 3:46PM EDT | 100.00 | 50.25 | 49.50 | 50.80 | -16.15 | -24.32% | 9 | 56 | 59.47% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 105.00 | 51.00 | 45.25 | 46.80 | 0.00 | - | 2 | 26 | 57.37% |
| AMD241115C00110000 | 2024-05-01 11:46AM EDT | 110.00 | 42.07 | 41.70 | 42.95 | -6.08 | -12.63% | 1 | 65 | 56.45% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 115.00 | 48.35 | 37.85 | 38.80 | 0.00 | - | 3 | 19 | 54.11% |
| AMD241115C00120000 | 2024-05-01 1:12PM EDT | 120.00 | 34.50 | 34.45 | 35.25 | -9.90 | -22.30% | 3 | 77 | 53.06% |
| AMD241115C00125000 | 2024-05-01 2:39PM EDT | 125.00 | 33.50 | 31.20 | 32.15 | -13.80 | -29.18% | 2 | 55 | 52.41% |
| AMD241115C00130000 | 2024-05-01 3:19PM EDT | 130.00 | 31.33 | 28.20 | 29.15 | -10.19 | -24.54% | 63 | 360 | 51.75% |
| AMD241115C00135000 | 2024-05-01 3:10PM EDT | 135.00 | 28.55 | 25.95 | 26.45 | -9.40 | -24.77% | 5 | 195 | 51.97% |
| AMD241115C00140000 | 2024-05-01 3:23PM EDT | 140.00 | 25.33 | 23.40 | 23.65 | -9.62 | -27.53% | 10 | 89 | 51.22% |
| AMD241115C00145000 | 2024-05-01 3:58PM EDT | 145.00 | 21.30 | 21.05 | 21.30 | -10.55 | -33.12% | 51 | 107 | 50.84% |
| AMD241115C00150000 | 2024-05-01 3:02PM EDT | 150.00 | 21.15 | 18.90 | 19.10 | -7.85 | -27.07% | 167 | 407 | 50.46% |
| AMD241115C00155000 | 2024-05-01 3:56PM EDT | 155.00 | 17.10 | 16.90 | 17.15 | -10.10 | -37.13% | 86 | 217 | 50.15% |
| AMD241115C00160000 | 2024-05-01 3:46PM EDT | 160.00 | 15.25 | 15.15 | 15.35 | -9.38 | -38.08% | 177 | 231 | 50.17% |
| AMD241115C00165000 | 2024-05-01 2:14PM EDT | 165.00 | 13.60 | 13.50 | 13.70 | -9.45 | -41.00% | 207 | 349 | 49.89% |
| AMD241115C00170000 | 2024-05-01 2:40PM EDT | 170.00 | 13.05 | 12.05 | 12.25 | -7.65 | -36.96% | 115 | 479 | 49.74% |
| AMD241115C00175000 | 2024-05-01 3:13PM EDT | 175.00 | 11.97 | 10.75 | 10.95 | -6.13 | -33.87% | 29 | 898 | 49.63% |
| AMD241115C00180000 | 2024-05-01 3:46PM EDT | 180.00 | 9.85 | 9.55 | 9.75 | -7.00 | -41.54% | 66 | 686 | 49.47% |
| AMD241115C00185000 | 2024-05-01 2:06PM EDT | 185.00 | 8.55 | 8.50 | 8.70 | -6.85 | -44.48% | 42 | 484 | 49.40% |
| AMD241115C00190000 | 2024-05-01 2:56PM EDT | 190.00 | 8.47 | 7.55 | 7.75 | -5.13 | -37.72% | 911 | 590 | 49.31% |
| AMD241115C00195000 | 2024-05-01 3:57PM EDT | 195.00 | 6.90 | 6.70 | 6.90 | -5.75 | -45.45% | 80 | 653 | 49.24% |
| AMD241115C00200000 | 2024-05-01 3:29PM EDT | 200.00 | 6.20 | 5.95 | 6.15 | -5.56 | -47.28% | 202 | 1,611 | 49.21% |
| AMD241115C00210000 | 2024-05-01 3:38PM EDT | 210.00 | 5.00 | 4.70 | 4.90 | -4.55 | -47.64% | 172 | 888 | 49.23% |
| AMD241115C00220000 | 2024-05-01 12:20PM EDT | 220.00 | 3.68 | 3.75 | 3.90 | -4.17 | -53.12% | 138 | 627 | 49.26% |
| AMD241115C00230000 | 2024-05-01 11:14AM EDT | 230.00 | 3.40 | 2.99 | 3.10 | -3.05 | -47.29% | 35 | 576 | 49.27% |
| AMD241115C00240000 | 2024-05-01 1:06PM EDT | 240.00 | 2.44 | 2.39 | 2.50 | -2.86 | -53.96% | 65 | 1,733 | 49.47% |
| AMD241115C00250000 | 2024-05-01 10:29AM EDT | 250.00 | 2.10 | 1.91 | 2.03 | -2.25 | -51.72% | 17 | 536 | 49.72% |
| AMD241115C00260000 | 2024-05-01 12:42PM EDT | 260.00 | 1.63 | 1.56 | 1.65 | -2.07 | -55.95% | 9 | 246 | 49.94% |
| AMD241115C00270000 | 2024-05-01 3:45PM EDT | 270.00 | 1.32 | 1.28 | 1.37 | -1.80 | -57.69% | 246 | 2,290 | 50.01% |
| AMD241115C00280000 | 2024-05-01 3:47PM EDT | 280.00 | 1.12 | 1.04 | 1.14 | -1.36 | -54.84% | 24 | 123 | 50.29% |
| AMD241115C00290000 | 2024-05-01 10:20AM EDT | 290.00 | 1.06 | 0.85 | 0.99 | -0.98 | -48.04% | 46 | 214 | 50.76% |
| AMD241115C00300000 | 2024-05-01 2:38PM EDT | 300.00 | 0.82 | 0.70 | 0.85 | -0.96 | -53.93% | 15 | 1,117 | 51.15% |
| AMD241115C00310000 | 2024-05-01 12:47PM EDT | 310.00 | 0.64 | 0.57 | 0.73 | -0.88 | -57.89% | 149 | 156 | 51.47% |
| AMD241115C00320000 | 2024-05-01 11:16AM EDT | 320.00 | 0.56 | 0.49 | 0.63 | -0.33 | -37.08% | 175 | 470 | 51.95% |
| AMD241115C00330000 | 2024-04-29 11:05AM EDT | 330.00 | 1.06 | 0.42 | 0.55 | 0.00 | - | 2 | 247 | 52.42% |
| AMD241115C00340000 | 2024-05-01 3:14PM EDT | 340.00 | 0.43 | 0.36 | 0.48 | -0.50 | -53.76% | 3 | 519 | 52.86% |
| AMD241115C00350000 | 2024-05-01 9:51AM EDT | 350.00 | 0.38 | 0.29 | 0.43 | -0.37 | -49.33% | 21 | 187 | 53.17% |
| AMD241115C00360000 | 2024-04-24 11:27AM EDT | 360.00 | 0.51 | 0.27 | 0.39 | 0.00 | - | 32 | 177 | 53.91% |
| AMD241115C00370000 | 2024-05-01 9:33AM EDT | 370.00 | 0.27 | 0.22 | 0.35 | -0.16 | -37.21% | 39 | 182 | 54.20% |
| AMD241115C00380000 | 2024-05-01 11:31AM EDT | 380.00 | 0.27 | 0.20 | 0.32 | -0.30 | -52.63% | 42 | 40 | 54.83% |
| AMD241115C00390000 | 2024-05-01 11:31AM EDT | 390.00 | 0.22 | 0.16 | 0.27 | -0.14 | -38.89% | 28 | 461 | 54.79% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115P00085000 | 2024-05-01 3:49PM EDT | 85.00 | 1.10 | 1.08 | 1.23 | +0.27 | +32.53% | 3 | 360 | 48.69% |
| AMD241115P00090000 | 2024-05-01 3:15PM EDT | 90.00 | 1.40 | 1.51 | 1.61 | +0.23 | +19.66% | 21 | 189 | 47.33% |
| AMD241115P00095000 | 2024-05-01 11:04AM EDT | 95.00 | 1.91 | 2.03 | 2.12 | +0.47 | +32.64% | 10 | 374 | 46.28% |
| AMD241115P00100000 | 2024-05-01 3:52PM EDT | 100.00 | 2.73 | 2.68 | 2.78 | +0.58 | +26.98% | 48 | 989 | 45.44% |
| AMD241115P00105000 | 2024-05-01 2:08PM EDT | 105.00 | 3.55 | 3.45 | 3.65 | +1.00 | +39.22% | 72 | 211 | 44.92% |
| AMD241115P00110000 | 2024-05-01 3:22PM EDT | 110.00 | 4.05 | 4.50 | 4.65 | +0.87 | +27.36% | 168 | 543 | 44.24% |
| AMD241115P00115000 | 2024-05-01 3:12PM EDT | 115.00 | 5.25 | 5.65 | 5.85 | +1.25 | +31.25% | 21 | 675 | 43.65% |
| AMD241115P00120000 | 2024-05-01 3:02PM EDT | 120.00 | 7.00 | 7.10 | 7.25 | +2.00 | +40.00% | 477 | 1,549 | 43.07% |
| AMD241115P00125000 | 2024-05-01 3:03PM EDT | 125.00 | 7.90 | 8.75 | 8.95 | +1.79 | +29.30% | 273 | 764 | 42.77% |
| AMD241115P00130000 | 2024-05-01 3:42PM EDT | 130.00 | 10.50 | 10.65 | 10.80 | +2.85 | +37.25% | 530 | 1,046 | 42.27% |
| AMD241115P00135000 | 2024-05-01 3:35PM EDT | 135.00 | 12.15 | 12.75 | 12.95 | +2.91 | +31.49% | 16 | 1,017 | 41.98% |
| AMD241115P00140000 | 2024-05-01 2:16PM EDT | 140.00 | 13.84 | 15.05 | 15.30 | +2.84 | +25.82% | 274 | 2,364 | 41.62% |
| AMD241115P00145000 | 2024-05-01 2:35PM EDT | 145.00 | 17.55 | 17.65 | 17.90 | +4.70 | +36.58% | 114 | 1,243 | 41.32% |
| AMD241115P00150000 | 2024-05-01 2:44PM EDT | 150.00 | 19.33 | 19.40 | 20.65 | +4.18 | +27.59% | 162 | 1,590 | 40.86% |
| AMD241115P00155000 | 2024-05-01 11:43AM EDT | 155.00 | 24.10 | 23.35 | 23.65 | +6.16 | +34.34% | 4 | 386 | 40.50% |
| AMD241115P00160000 | 2024-05-01 2:47PM EDT | 160.00 | 24.40 | 26.45 | 26.85 | +4.18 | +20.67% | 59 | 2,463 | 40.13% |
| AMD241115P00165000 | 2024-05-01 10:53AM EDT | 165.00 | 28.46 | 29.50 | 30.50 | +5.42 | +23.52% | 1 | 645 | 40.39% |
| AMD241115P00170000 | 2024-04-29 9:42AM EDT | 170.00 | 32.38 | 32.95 | 33.90 | +4.73 | +17.11% | 2 | 1,993 | 39.60% |
| AMD241115P00175000 | 2024-04-30 11:23AM EDT | 175.00 | 29.07 | 36.60 | 37.70 | 0.00 | - | 1,021 | 6,160 | 39.40% |
| AMD241115P00180000 | 2024-05-01 11:23AM EDT | 180.00 | 41.50 | 40.50 | 41.70 | +8.75 | +26.72% | 100 | 533 | 39.34% |
| AMD241115P00185000 | 2024-05-01 1:13PM EDT | 185.00 | 45.65 | 44.65 | 45.75 | +9.49 | +26.24% | 2 | 1,333 | 39.03% |
| AMD241115P00190000 | 2024-04-29 2:03PM EDT | 190.00 | 39.36 | 48.50 | 49.75 | 0.00 | - | 1 | 302 | 38.15% |
| AMD241115P00195000 | 2024-04-30 10:43AM EDT | 195.00 | 42.40 | 52.80 | 54.15 | 0.00 | - | 4 | 243 | 38.18% |
| AMD241115P00200000 | 2024-05-01 11:08AM EDT | 200.00 | 57.37 | 57.50 | 58.25 | +10.59 | +22.64% | 6 | 195 | 36.66% |
| AMD241115P00210000 | 2024-05-01 3:45PM EDT | 210.00 | 66.23 | 66.50 | 67.50 | +3.23 | +5.13% | 2 | 279 | 36.73% |
| AMD241115P00220000 | 2024-04-29 9:44AM EDT | 220.00 | 65.90 | 75.95 | 76.70 | 0.00 | - | 81 | 319 | 34.99% |
| AMD241115P00230000 | 2024-04-19 10:29AM EDT | 230.00 | 79.94 | 84.90 | 86.70 | 0.00 | - | 4 | 45 | 37.74% |
| AMD241115P00240000 | 2024-05-01 2:50PM EDT | 240.00 | 93.27 | 94.85 | 96.70 | +42.32 | +83.06% | 12 | 50 | 40.33% |
| AMD241115P00250000 | 2024-05-01 3:21PM EDT | 250.00 | 103.75 | 104.85 | 106.70 | +39.92 | +62.54% | 58 | 25 | 42.77% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 260.00 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 280.00 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 310.00 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 320.00 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 340.00 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
