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
38 294,53 +478,61 (+1,27 %) EUR/USD
1,0732 +0,0060 (+0,56 %) Gold future
2 336,50 +33,60 (+1,46 %) Bitcoin EUR
55 247,81 -809,20 (-1,44 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220C00005000 | 2024-04-16 9:41AM EDT | 5.00 | 159.00 | 140.10 | 144.10 | 0.00 | - | 1 | 2 | 275.88% |
| AMD241220C00025000 | 2024-02-23 12:51PM EDT | 25.00 | 151.68 | 154.20 | 157.95 | 0.00 | - | 1 | 5 | 0.00% |
| AMD241220C00030000 | 2024-01-22 2:07PM EDT | 30.00 | 139.02 | 134.25 | 136.85 | 0.00 | - | - | 1 | 311.96% |
| AMD241220C00045000 | 2024-03-04 4:24PM EDT | 45.00 | 166.15 | 135.70 | 139.50 | 0.00 | - | 1 | 4 | 373.51% |
| AMD241220C00050000 | 2024-04-16 2:55PM EDT | 50.00 | 115.95 | 98.25 | 99.50 | 0.00 | - | 1 | 6 | 77.34% |
| AMD241220C00055000 | 2024-02-20 2:30PM EDT | 55.00 | 111.85 | 125.05 | 128.30 | 0.00 | - | 1 | 2 | 287.55% |
| AMD241220C00060000 | 2024-04-30 3:21PM EDT | 60.00 | 90.49 | 88.60 | 89.80 | -12.20 | -11.88% | 1 | 9 | 69.85% |
| AMD241220C00065000 | 2024-04-17 11:56AM EDT | 65.00 | 97.44 | 84.10 | 85.30 | 0.00 | - | 1 | 12 | 69.68% |
| AMD241220C00070000 | 2024-03-13 10:21AM EDT | 70.00 | 128.00 | 96.40 | 98.05 | 0.00 | - | 1 | 9 | 155.24% |
| AMD241220C00075000 | 2024-05-01 9:46AM EDT | 75.00 | 78.92 | 74.90 | 76.10 | -14.26 | -15.30% | 1 | 4 | 65.32% |
| AMD241220C00080000 | 2024-05-01 12:16PM EDT | 80.00 | 67.45 | 70.15 | 71.50 | -19.25 | -22.20% | 4 | 11 | 62.26% |
| AMD241220C00085000 | 2024-04-29 3:56PM EDT | 85.00 | 79.50 | 66.25 | 67.35 | 0.00 | - | 11 | 38 | 62.71% |
| AMD241220C00090000 | 2024-05-01 9:44AM EDT | 90.00 | 64.10 | 61.70 | 62.60 | -4.95 | -7.17% | 1 | 33 | 59.35% |
| AMD241220C00095000 | 2024-04-19 1:57PM EDT | 95.00 | 60.85 | 57.25 | 58.10 | 0.00 | - | 6 | 56 | 56.76% |
| AMD241220C00100000 | 2024-05-01 12:55PM EDT | 100.00 | 50.58 | 53.25 | 54.00 | -13.22 | -20.72% | 76 | 111 | 55.71% |
| AMD241220C00105000 | 2024-05-01 12:27PM EDT | 105.00 | 46.65 | 49.00 | 49.70 | -11.07 | -19.18% | 5 | 56 | 53.46% |
| AMD241220C00110000 | 2024-05-01 11:25AM EDT | 110.00 | 43.75 | 45.30 | 46.05 | -6.25 | -12.50% | 2 | 65 | 52.94% |
| AMD241220C00115000 | 2024-04-19 2:05PM EDT | 115.00 | 44.76 | 41.55 | 42.55 | 0.00 | - | 1 | 28 | 52.11% |
| AMD241220C00120000 | 2024-05-01 2:13PM EDT | 120.00 | 36.55 | 38.15 | 39.00 | -13.85 | -27.48% | 10 | 459 | 51.29% |
| AMD241220C00125000 | 2024-05-01 11:57AM EDT | 125.00 | 32.48 | 35.25 | 36.10 | -6.24 | -16.12% | 2 | 164 | 51.56% |
| AMD241220C00130000 | 2024-05-01 1:48PM EDT | 130.00 | 31.00 | 32.10 | 32.65 | -12.60 | -28.90% | 30 | 201 | 50.38% |
| AMD241220C00135000 | 2024-05-01 12:34PM EDT | 135.00 | 27.60 | 29.05 | 29.95 | -13.40 | -32.68% | 4 | 118 | 50.89% |
| AMD241220C00140000 | 2024-05-01 12:58PM EDT | 140.00 | 25.00 | 26.45 | 27.25 | -11.90 | -32.25% | 9 | 314 | 50.34% |
| AMD241220C00145000 | 2024-05-01 1:38PM EDT | 145.00 | 23.50 | 24.10 | 24.65 | -10.52 | -30.92% | 185 | 2,723 | 49.66% |
| AMD241220C00150000 | 2024-05-01 2:41PM EDT | 150.00 | 22.50 | 21.85 | 22.40 | -8.40 | -27.18% | 336 | 758 | 49.39% |
| AMD241220C00155000 | 2024-05-01 12:47PM EDT | 155.00 | 18.81 | 19.85 | 20.55 | -9.39 | -33.30% | 56 | 2,763 | 49.63% |
| AMD241220C00160000 | 2024-05-01 1:49PM EDT | 160.00 | 17.30 | 18.00 | 18.45 | -9.55 | -35.57% | 103 | 613 | 49.02% |
| AMD241220C00165000 | 2024-05-01 1:35PM EDT | 165.00 | 15.50 | 16.45 | 16.75 | -8.99 | -36.71% | 140 | 757 | 48.94% |
| AMD241220C00170000 | 2024-05-01 2:29PM EDT | 170.00 | 14.37 | 14.80 | 15.10 | -7.73 | -34.98% | 174 | 1,373 | 48.66% |
| AMD241220C00175000 | 2024-05-01 2:41PM EDT | 175.00 | 13.60 | 13.35 | 13.65 | -6.50 | -32.34% | 106 | 815 | 48.54% |
| AMD241220C00180000 | 2024-05-01 2:26PM EDT | 180.00 | 11.44 | 11.95 | 12.30 | -6.86 | -37.49% | 96 | 1,784 | 48.37% |
| AMD241220C00185000 | 2024-05-01 2:28PM EDT | 185.00 | 10.47 | 10.80 | 11.10 | -6.83 | -39.48% | 167 | 1,005 | 48.27% |
| AMD241220C00190000 | 2024-05-01 2:29PM EDT | 190.00 | 9.47 | 9.75 | 10.00 | -5.93 | -38.51% | 160 | 2,105 | 48.16% |
| AMD241220C00195000 | 2024-05-01 2:20PM EDT | 195.00 | 8.22 | 8.85 | 9.05 | -6.59 | -44.50% | 35 | 646 | 48.18% |
| AMD241220C00200000 | 2024-05-01 2:29PM EDT | 200.00 | 7.80 | 7.90 | 8.15 | -5.05 | -39.30% | 425 | 2,794 | 48.10% |
| AMD241220C00210000 | 2024-05-01 2:21PM EDT | 210.00 | 6.00 | 6.45 | 6.70 | -5.30 | -46.90% | 306 | 919 | 48.24% |
| AMD241220C00220000 | 2024-05-01 1:40PM EDT | 220.00 | 5.00 | 5.25 | 5.40 | -3.90 | -43.82% | 120 | 1,488 | 48.04% |
| AMD241220C00230000 | 2024-05-01 12:16PM EDT | 230.00 | 3.90 | 4.25 | 4.40 | -4.05 | -50.94% | 34 | 682 | 48.05% |
| AMD241220C00240000 | 2024-05-01 2:39PM EDT | 240.00 | 3.50 | 3.40 | 3.60 | -2.70 | -43.55% | 49 | 456 | 48.12% |
| AMD241220C00250000 | 2024-05-01 2:32PM EDT | 250.00 | 2.59 | 2.76 | 2.95 | -2.87 | -52.56% | 658 | 2,709 | 48.21% |
| AMD241220C00260000 | 2024-05-01 12:12PM EDT | 260.00 | 2.13 | 2.24 | 2.44 | -2.52 | -54.19% | 27 | 706 | 48.38% |
| AMD241220C00270000 | 2024-05-01 2:08PM EDT | 270.00 | 1.80 | 1.84 | 2.08 | -2.10 | -53.85% | 37 | 1,004 | 48.85% |
| AMD241220C00280000 | 2024-05-01 12:05PM EDT | 280.00 | 1.48 | 1.58 | 1.69 | -1.67 | -53.02% | 47 | 1,029 | 48.77% |
| AMD241220C00290000 | 2024-05-01 1:15PM EDT | 290.00 | 1.27 | 1.31 | 1.48 | -1.38 | -52.08% | 35 | 640 | 49.41% |
| AMD241220C00300000 | 2024-05-01 1:34PM EDT | 300.00 | 1.05 | 1.09 | 1.24 | -1.33 | -55.88% | 52 | 510 | 49.57% |
| AMD241220C00310000 | 2024-05-01 1:20PM EDT | 310.00 | 0.90 | 0.91 | 1.05 | -1.10 | -55.00% | 48 | 732 | 49.81% |
| AMD241220C00320000 | 2024-05-01 2:04PM EDT | 320.00 | 0.80 | 0.71 | 0.86 | -0.99 | -55.31% | 78 | 781 | 49.73% |
| AMD241220C00330000 | 2024-05-01 12:30PM EDT | 330.00 | 0.72 | 0.61 | 0.75 | -0.82 | -53.25% | 4 | 560 | 50.15% |
| AMD241220C00340000 | 2024-05-01 9:48AM EDT | 340.00 | 0.75 | 0.52 | 0.80 | -0.58 | -43.61% | 2 | 314 | 50.61% |
| AMD241220C00350000 | 2024-05-01 11:03AM EDT | 350.00 | 0.55 | 0.45 | 0.59 | -0.65 | -54.17% | 3 | 464 | 50.20% |
| AMD241220C00360000 | 2024-05-01 11:12AM EDT | 360.00 | 0.47 | 0.41 | 0.53 | -0.45 | -48.91% | 431 | 1,638 | 50.78% |
| AMD241220C00370000 | 2024-04-30 3:44PM EDT | 370.00 | 0.93 | 0.36 | 0.48 | 0.00 | - | 6 | 49 | 51.22% |
| AMD241220C00380000 | 2024-04-29 11:09AM EDT | 380.00 | 0.73 | 0.30 | 0.45 | 0.00 | - | 7 | 202 | 51.66% |
| AMD241220C00390000 | 2024-05-01 1:45PM EDT | 390.00 | 0.33 | 0.30 | 0.38 | -0.37 | -52.86% | 12 | 782 | 52.15% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220P00005000 | 2024-04-26 3:23PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 131.25% |
| AMD241220P00010000 | 2024-03-28 12:48PM EDT | 10.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 101 | 132.81% |
| AMD241220P00015000 | 2024-04-19 11:40AM EDT | 15.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 103.13% |
| AMD241220P00025000 | 2024-03-14 2:28PM EDT | 25.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 2 | 62 | 83.20% |
| AMD241220P00030000 | 2024-04-10 11:05AM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 43 | 67 | 70.31% |
| AMD241220P00035000 | 2024-05-01 12:00PM EDT | 35.00 | 0.04 | 0.02 | 0.05 | +0.03 | +300.00% | 1 | 58 | 66.02% |
| AMD241220P00040000 | 2024-05-01 11:15AM EDT | 40.00 | 0.06 | 0.03 | 0.14 | -0.02 | -25.00% | 2 | 81 | 66.02% |
| AMD241220P00045000 | 2024-05-01 10:25AM EDT | 45.00 | 0.09 | 0.06 | 0.16 | -0.07 | -43.75% | 1 | 354 | 62.11% |
| AMD241220P00050000 | 2024-04-30 12:29PM EDT | 50.00 | 0.17 | 0.11 | 0.20 | 0.00 | - | 5 | 180 | 59.47% |
| AMD241220P00055000 | 2024-04-30 12:33PM EDT | 55.00 | 0.29 | 0.17 | 0.30 | 0.00 | - | 4 | 30 | 57.72% |
| AMD241220P00060000 | 2024-05-01 1:43PM EDT | 60.00 | 0.33 | 0.25 | 0.33 | +0.04 | +13.79% | 2 | 497 | 54.69% |
| AMD241220P00065000 | 2024-04-30 12:31PM EDT | 65.00 | 0.35 | 0.34 | 0.51 | 0.00 | - | 26 | 133 | 53.37% |
| AMD241220P00070000 | 2024-05-01 11:17AM EDT | 70.00 | 0.58 | 0.53 | 0.66 | +0.10 | +20.83% | 12 | 332 | 51.98% |
| AMD241220P00075000 | 2024-05-01 10:51AM EDT | 75.00 | 0.72 | 0.70 | 0.86 | +0.03 | +4.35% | 1 | 146 | 50.22% |
| AMD241220P00080000 | 2024-05-01 1:38PM EDT | 80.00 | 1.05 | 1.00 | 1.13 | +0.17 | +19.32% | 74 | 333 | 49.76% |
| AMD241220P00085000 | 2024-05-01 1:24PM EDT | 85.00 | 1.46 | 1.23 | 1.44 | +0.38 | +35.19% | 16 | 271 | 48.19% |
| AMD241220P00090000 | 2024-05-01 1:18PM EDT | 90.00 | 1.98 | 1.72 | 1.81 | +0.58 | +41.43% | 217 | 361 | 46.66% |
| AMD241220P00095000 | 2024-05-01 12:38PM EDT | 95.00 | 2.58 | 2.15 | 2.41 | +0.68 | +35.79% | 16 | 346 | 46.06% |
| AMD241220P00100000 | 2024-05-01 1:55PM EDT | 100.00 | 3.25 | 2.95 | 3.05 | +0.93 | +40.09% | 112 | 2,004 | 45.04% |
| AMD241220P00105000 | 2024-05-01 2:34PM EDT | 105.00 | 4.05 | 3.75 | 4.15 | +1.14 | +39.18% | 59 | 292 | 45.43% |
| AMD241220P00110000 | 2024-05-01 2:09PM EDT | 110.00 | 5.30 | 4.80 | 4.95 | +1.60 | +43.24% | 16 | 1,085 | 43.98% |
| AMD241220P00115000 | 2024-05-01 10:56AM EDT | 115.00 | 6.73 | 6.00 | 6.25 | +2.13 | +46.30% | 19 | 548 | 43.77% |
| AMD241220P00120000 | 2024-05-01 2:41PM EDT | 120.00 | 7.65 | 7.45 | 7.60 | +1.90 | +33.04% | 240 | 1,893 | 43.14% |
| AMD241220P00125000 | 2024-05-01 1:11PM EDT | 125.00 | 10.05 | 9.10 | 9.30 | +3.10 | +44.60% | 94 | 1,974 | 42.96% |
| AMD241220P00130000 | 2024-05-01 1:56PM EDT | 130.00 | 11.86 | 10.90 | 11.10 | +3.41 | +40.36% | 89 | 1,471 | 42.51% |
| AMD241220P00135000 | 2024-05-01 1:23PM EDT | 135.00 | 14.15 | 12.75 | 13.25 | +3.55 | +33.49% | 79 | 937 | 42.42% |
| AMD241220P00140000 | 2024-05-01 1:28PM EDT | 140.00 | 16.50 | 15.20 | 15.60 | +4.30 | +35.25% | 89 | 1,773 | 42.30% |
| AMD241220P00145000 | 2024-05-01 1:38PM EDT | 145.00 | 18.85 | 17.80 | 18.00 | +4.85 | +34.64% | 737 | 1,551 | 41.84% |
| AMD241220P00150000 | 2024-05-01 2:38PM EDT | 150.00 | 21.10 | 20.35 | 20.65 | +4.50 | +27.11% | 52 | 1,703 | 41.50% |
| AMD241220P00155000 | 2024-05-01 12:00PM EDT | 155.00 | 25.67 | 23.30 | 23.55 | +6.97 | +37.27% | 12 | 1,568 | 41.28% |
| AMD241220P00160000 | 2024-05-01 1:26PM EDT | 160.00 | 27.90 | 26.30 | 26.65 | +6.57 | +30.80% | 28 | 1,490 | 41.10% |
| AMD241220P00165000 | 2024-05-01 1:49PM EDT | 165.00 | 31.72 | 29.45 | 29.90 | +7.62 | +31.62% | 12 | 907 | 40.85% |
| AMD241220P00170000 | 2024-05-01 2:13PM EDT | 170.00 | 34.75 | 32.90 | 33.45 | +7.55 | +27.76% | 25 | 1,171 | 40.90% |
| AMD241220P00175000 | 2024-05-01 11:44AM EDT | 175.00 | 38.63 | 35.90 | 36.95 | +8.43 | +27.91% | 19 | 338 | 40.50% |
| AMD241220P00180000 | 2024-05-01 12:14PM EDT | 180.00 | 42.80 | 40.00 | 40.75 | +9.90 | +30.09% | 20 | 750 | 40.45% |
| AMD241220P00185000 | 2024-05-01 1:10PM EDT | 185.00 | 46.40 | 43.70 | 44.55 | +9.47 | +25.64% | 4 | 643 | 40.08% |
| AMD241220P00190000 | 2024-05-01 9:57AM EDT | 190.00 | 48.05 | 47.75 | 48.50 | +7.98 | +19.92% | 12 | 585 | 39.77% |
| AMD241220P00195000 | 2024-05-01 1:11PM EDT | 195.00 | 54.85 | 51.90 | 52.60 | +6.10 | +12.51% | 3 | 317 | 39.53% |
| AMD241220P00200000 | 2024-05-01 1:05PM EDT | 200.00 | 59.07 | 56.00 | 57.10 | +10.93 | +22.70% | 9 | 512 | 40.14% |
| AMD241220P00210000 | 2024-04-26 1:21PM EDT | 210.00 | 56.87 | 64.80 | 65.50 | 0.00 | - | 1 | 236 | 38.84% |
| AMD241220P00220000 | 2024-05-01 2:12PM EDT | 220.00 | 76.68 | 73.70 | 74.65 | +9.02 | +13.33% | 75 | 287 | 38.97% |
| AMD241220P00230000 | 2024-04-29 3:22PM EDT | 230.00 | 73.19 | 82.50 | 83.65 | 0.00 | - | 2 | 122 | 37.38% |
| AMD241220P00240000 | 2024-04-30 1:31PM EDT | 240.00 | 81.99 | 92.55 | 94.00 | 0.00 | - | 1 | 181 | 41.71% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 250.00 | 89.23 | 102.45 | 104.05 | 0.00 | - | 2 | 105 | 44.45% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 270.00 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 54.93% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 280.00 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 290.00 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 300.00 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 61.13% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 310.00 | 160.91 | 162.40 | 164.05 | 0.00 | - | 5 | 0 | 51.70% |
| AMD241220P00320000 | 2024-03-07 10:59AM EDT | 320.00 | 114.45 | 148.15 | 151.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00330000 | 2024-03-04 1:09PM EDT | 330.00 | 124.85 | 148.15 | 150.30 | 0.00 | - | 33 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 340.00 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 350.00 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 360.00 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD241220P00390000 | 2024-03-21 10:11AM EDT | 390.00 | 208.40 | 241.10 | 245.65 | 0.00 | - | - | 0 | 64.67% |
