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
37 844,10 +28,18 (+0,07 %) EUR/USD
1,0688 +0,0016 (+0,15 %) Gold future
2 310,60 +7,70 (+0,33 %) Bitcoin EUR
53 564,01 -3 363,21 (-5,91 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:01AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-04-29 9:58AM EDT | 25.00 | 134.20 | 125.50 | 127.35 | 0.00 | - | 3 | 1,390 | 172.63% |
| AMD250117C00030000 | 2024-04-23 10:16AM EDT | 30.00 | 123.09 | 120.05 | 121.90 | 0.00 | - | 1 | 186 | 148.76% |
| AMD250117C00035000 | 2024-04-08 3:30PM EDT | 35.00 | 136.80 | 115.30 | 117.05 | 0.00 | - | 2 | 173 | 136.47% |
| AMD250117C00040000 | 2024-04-01 10:11AM EDT | 40.00 | 147.05 | 110.15 | 111.95 | 0.00 | - | 1 | 480 | 122.97% |
| AMD250117C00045000 | 2024-04-08 9:38AM EDT | 45.00 | 124.82 | 105.30 | 107.10 | 0.00 | - | 1 | 288 | 113.82% |
| AMD250117C00050000 | 2024-04-26 11:23AM EDT | 50.00 | 110.27 | 100.65 | 102.30 | 0.00 | - | 3 | 2,865 | 106.71% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 55.00 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 222.10% |
| AMD250117C00060000 | 2024-04-29 10:10AM EDT | 60.00 | 90.24 | 91.65 | 93.40 | -11.76 | -11.53% | 1 | 3,459 | 97.41% |
| AMD250117C00065000 | 2024-04-26 12:04PM EDT | 65.00 | 96.18 | 87.00 | 88.65 | 0.00 | - | 1 | 972 | 91.75% |
| AMD250117C00070000 | 2024-04-26 11:53AM EDT | 70.00 | 91.95 | 83.00 | 84.75 | 0.00 | - | 8 | 1,461 | 90.27% |
| AMD250117C00075000 | 2024-04-29 3:54PM EDT | 75.00 | 89.01 | 78.55 | 80.35 | 0.00 | - | 1 | 2,624 | 86.23% |
| AMD250117C00080000 | 2024-04-30 12:30PM EDT | 80.00 | 84.50 | 72.85 | 74.65 | 0.00 | - | 1 | 3,399 | 76.73% |
| AMD250117C00085000 | 2024-04-30 3:18PM EDT | 85.00 | 66.93 | 69.45 | 71.15 | -13.17 | -16.44% | 1 | 1,669 | 77.23% |
| AMD250117C00090000 | 2024-05-01 9:40AM EDT | 90.00 | 65.36 | 64.40 | 65.70 | -7.81 | -10.67% | 2 | 3,329 | 70.42% |
| AMD250117C00095000 | 2024-04-26 1:28PM EDT | 95.00 | 69.78 | 59.85 | 61.40 | 0.00 | - | 5 | 2,966 | 66.96% |
| AMD250117C00100000 | 2024-05-01 9:43AM EDT | 100.00 | 57.15 | 56.50 | 57.90 | -9.19 | -13.85% | 13 | 10,496 | 66.75% |
| AMD250117C00105000 | 2024-04-30 3:19PM EDT | 105.00 | 63.00 | 51.75 | 52.95 | 0.00 | - | 12 | 5,659 | 61.80% |
| AMD250117C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 48.40 | 49.00 | 50.50 | -9.59 | -16.54% | 2 | 4,790 | 63.39% |
| AMD250117C00115000 | 2024-05-01 9:35AM EDT | 115.00 | 44.00 | 45.35 | 46.40 | -12.75 | -22.47% | 35 | 2,763 | 61.00% |
| AMD250117C00120000 | 2024-04-30 3:59PM EDT | 120.00 | 49.50 | 42.00 | 43.30 | 0.00 | - | 3 | 7,853 | 60.08% |
| AMD250117C00125000 | 2024-05-01 9:33AM EDT | 125.00 | 36.61 | 37.90 | 38.75 | -11.12 | -23.30% | 2 | 4,806 | 56.26% |
| AMD250117C00130000 | 2024-05-01 9:32AM EDT | 130.00 | 33.50 | 35.75 | 36.65 | -9.35 | -21.82% | 15 | 7,286 | 57.41% |
| AMD250117C00135000 | 2024-04-30 11:35AM EDT | 135.00 | 41.93 | 32.30 | 33.15 | 0.00 | - | 2 | 6,449 | 55.16% |
| AMD250117C00140000 | 2024-05-01 9:37AM EDT | 140.00 | 28.91 | 29.55 | 30.60 | -9.09 | -23.92% | 4 | 5,449 | 54.48% |
| AMD250117C00145000 | 2024-05-01 9:39AM EDT | 145.00 | 27.16 | 26.95 | 28.20 | -8.99 | -24.87% | 11 | 5,058 | 53.83% |
| AMD250117C00150000 | 2024-05-01 9:43AM EDT | 150.00 | 25.50 | 24.50 | 25.25 | -6.50 | -20.31% | 60 | 10,244 | 52.49% |
| AMD250117C00155000 | 2024-05-01 9:35AM EDT | 155.00 | 22.00 | 21.60 | 23.30 | -7.79 | -26.15% | 3 | 2,615 | 51.46% |
| AMD250117C00160000 | 2024-05-01 9:44AM EDT | 160.00 | 20.85 | 20.95 | 21.30 | -6.35 | -22.80% | 51 | 6,628 | 52.37% |
| AMD250117C00165000 | 2024-05-01 9:39AM EDT | 165.00 | 18.94 | 19.55 | 19.80 | -6.89 | -26.67% | 7 | 5,927 | 52.77% |
| AMD250117C00170000 | 2024-05-01 9:42AM EDT | 170.00 | 18.10 | 17.45 | 17.80 | -5.40 | -22.98% | 15 | 4,278 | 51.71% |
| AMD250117C00175000 | 2024-05-01 9:41AM EDT | 175.00 | 16.35 | 15.65 | 16.00 | -5.85 | -26.35% | 22 | 4,327 | 50.91% |
| AMD250117C00180000 | 2024-05-01 9:46AM EDT | 180.00 | 15.10 | 14.65 | 14.95 | -4.90 | -24.81% | 93 | 10,002 | 51.47% |
| AMD250117C00185000 | 2024-05-01 9:44AM EDT | 185.00 | 13.30 | 13.35 | 13.65 | -5.42 | -28.95% | 6 | 2,912 | 51.25% |
| AMD250117C00190000 | 2024-05-01 9:42AM EDT | 190.00 | 12.20 | 11.90 | 12.15 | -4.50 | -26.95% | 96 | 4,911 | 50.44% |
| AMD250117C00195000 | 2024-05-01 9:34AM EDT | 195.00 | 10.58 | 10.80 | 11.05 | -5.57 | -34.49% | 3 | 2,488 | 50.23% |
| AMD250117C00200000 | 2024-05-01 9:44AM EDT | 200.00 | 10.00 | 9.80 | 10.10 | -4.08 | -28.98% | 108 | 11,401 | 50.10% |
| AMD250117C00210000 | 2024-05-01 9:42AM EDT | 210.00 | 8.30 | 8.10 | 8.45 | -4.10 | -33.06% | 8 | 2,585 | 50.38% |
| AMD250117C00220000 | 2024-05-01 9:44AM EDT | 220.00 | 6.80 | 6.80 | 7.05 | -3.50 | -33.98% | 21 | 5,431 | 50.28% |
| AMD250117C00230000 | 2024-05-01 9:42AM EDT | 230.00 | 5.70 | 5.50 | 5.75 | -2.80 | -32.94% | 13 | 6,950 | 49.83% |
| AMD250117C00240000 | 2024-05-01 9:42AM EDT | 240.00 | 4.80 | 4.70 | 4.90 | -2.65 | -35.57% | 6 | 3,611 | 50.11% |
| AMD250117C00250000 | 2024-05-01 9:44AM EDT | 250.00 | 3.85 | 3.75 | 4.00 | -2.15 | -35.83% | 42 | 7,703 | 49.75% |
| AMD250117C00260000 | 2024-04-30 3:36PM EDT | 260.00 | 5.31 | 3.30 | 3.50 | 0.00 | - | 27 | 3,818 | 50.34% |
| AMD250117C00270000 | 2024-05-01 9:46AM EDT | 270.00 | 2.82 | 2.68 | 2.87 | -1.44 | -33.80% | 78 | 5,211 | 50.05% |
| AMD250117C00280000 | 2024-05-01 9:30AM EDT | 280.00 | 2.20 | 2.30 | 2.39 | -1.70 | -43.59% | 2 | 1,662 | 49.96% |
| AMD250117C00290000 | 2024-05-01 9:30AM EDT | 290.00 | 1.80 | 1.88 | 2.02 | -1.50 | -45.45% | 2 | 1,628 | 50.04% |
| AMD250117C00300000 | 2024-05-01 9:37AM EDT | 300.00 | 1.58 | 1.58 | 1.72 | -1.08 | -40.60% | 102 | 8,629 | 50.17% |
| AMD250117C00310000 | 2024-04-30 2:56PM EDT | 310.00 | 1.28 | 1.36 | 1.54 | -1.21 | -48.59% | 1 | 1,269 | 50.20% |
| AMD250117C00320000 | 2024-05-01 9:43AM EDT | 320.00 | 1.15 | 1.18 | 1.29 | -0.99 | -46.26% | 29 | 2,860 | 50.29% |
| AMD250117C00330000 | 2024-05-01 9:43AM EDT | 330.00 | 1.05 | 0.99 | 1.13 | -0.95 | -47.50% | 4 | 341 | 50.44% |
| AMD250117C00340000 | 2024-05-01 9:36AM EDT | 340.00 | 0.86 | 0.85 | 0.99 | -0.69 | -44.52% | 8 | 1,524 | 50.66% |
| AMD250117C00350000 | 2024-04-30 12:08PM EDT | 350.00 | 0.75 | 0.74 | 0.88 | -0.75 | -50.00% | 2 | 3,134 | 50.95% |
| AMD250117C00360000 | 2024-05-01 9:39AM EDT | 360.00 | 0.69 | 0.65 | 0.76 | -0.52 | -42.98% | 11 | 4,571 | 51.15% |
| AMD250117C00370000 | 2024-05-01 9:38AM EDT | 370.00 | 0.59 | 0.56 | 0.69 | -0.56 | -48.70% | 10 | 185 | 51.44% |
| AMD250117C00380000 | 2024-05-01 9:32AM EDT | 380.00 | 0.55 | 0.50 | 0.62 | -0.49 | -47.12% | 12 | 151 | 51.81% |
| AMD250117C00390000 | 2024-05-01 9:38AM EDT | 390.00 | 0.48 | 0.45 | 0.55 | -0.35 | -42.17% | 20 | 1,398 | 52.10% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-04-22 1:51PM EDT | 25.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 3 | 5,059 | 75.39% |
| AMD250117P00030000 | 2024-04-29 10:09AM EDT | 30.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 17,812 | 68.75% |
| AMD250117P00035000 | 2024-04-30 12:38PM EDT | 35.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 10 | 1,987 | 66.41% |
| AMD250117P00040000 | 2024-04-30 3:58PM EDT | 40.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 61 | 10,266 | 64.06% |
| AMD250117P00045000 | 2024-04-30 3:58PM EDT | 45.00 | 0.14 | 0.14 | 0.20 | 0.00 | - | 161 | 5,742 | 61.91% |
| AMD250117P00050000 | 2024-04-30 12:39PM EDT | 50.00 | 0.18 | 0.12 | 0.26 | 0.00 | - | 10 | 11,550 | 57.52% |
| AMD250117P00055000 | 2024-04-30 10:47AM EDT | 55.00 | 0.29 | 0.28 | 0.33 | 0.00 | - | 80 | 5,105 | 56.49% |
| AMD250117P00060000 | 2024-04-30 12:39PM EDT | 60.00 | 0.40 | 0.28 | 0.42 | +0.04 | +11.11% | 10 | 13,940 | 52.98% |
| AMD250117P00065000 | 2024-04-30 3:19PM EDT | 65.00 | 0.48 | 0.41 | 0.54 | +0.01 | +2.13% | 1 | 15,616 | 51.17% |
| AMD250117P00070000 | 2024-05-01 9:34AM EDT | 70.00 | 0.69 | 0.57 | 0.70 | +0.16 | +30.19% | 2 | 20,384 | 50.39% |
| AMD250117P00075000 | 2024-04-30 3:19PM EDT | 75.00 | 0.70 | 0.77 | 0.91 | 0.00 | - | 503 | 11,985 | 48.71% |
| AMD250117P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 1.15 | 1.03 | 1.20 | +0.19 | +19.79% | 1 | 26,393 | 47.41% |
| AMD250117P00085000 | 2024-04-30 10:36AM EDT | 85.00 | 1.40 | 1.40 | 1.51 | 0.00 | - | 2 | 10,602 | 45.80% |
| AMD250117P00090000 | 2024-05-01 9:34AM EDT | 90.00 | 2.00 | 1.82 | 1.97 | +0.30 | +17.65% | 7 | 16,711 | 44.81% |
| AMD250117P00095000 | 2024-04-30 3:15PM EDT | 95.00 | 2.12 | 2.43 | 2.61 | 0.00 | - | 5 | 7,059 | 44.26% |
| AMD250117P00100000 | 2024-04-30 3:45PM EDT | 100.00 | 2.71 | 3.15 | 3.30 | 0.00 | - | 50 | 13,547 | 43.35% |
| AMD250117P00105000 | 2024-05-01 9:38AM EDT | 105.00 | 4.35 | 4.00 | 4.20 | +1.00 | +29.85% | 7 | 11,040 | 42.79% |
| AMD250117P00110000 | 2024-05-01 9:38AM EDT | 110.00 | 5.40 | 5.00 | 5.35 | +1.25 | +30.12% | 4 | 14,039 | 42.54% |
| AMD250117P00115000 | 2024-04-30 11:18AM EDT | 115.00 | 5.32 | 6.05 | 6.30 | 0.00 | - | 7 | 6,349 | 41.14% |
| AMD250117P00120000 | 2024-05-01 9:46AM EDT | 120.00 | 7.60 | 7.50 | 7.85 | +1.15 | +17.50% | 40 | 16,282 | 41.04% |
| AMD250117P00125000 | 2024-05-01 9:42AM EDT | 125.00 | 9.25 | 9.20 | 9.50 | +1.60 | +20.92% | 5 | 9,335 | 40.67% |
| AMD250117P00130000 | 2024-05-01 9:38AM EDT | 130.00 | 11.50 | 11.10 | 11.40 | +2.30 | +25.00% | 3 | 10,905 | 40.42% |
| AMD250117P00135000 | 2024-05-01 9:37AM EDT | 135.00 | 13.51 | 13.05 | 13.40 | +2.56 | +23.38% | 6 | 6,691 | 39.93% |
| AMD250117P00140000 | 2024-05-01 9:44AM EDT | 140.00 | 15.32 | 15.00 | 15.30 | +2.52 | +19.69% | 26 | 8,075 | 38.81% |
| AMD250117P00145000 | 2024-05-01 9:41AM EDT | 145.00 | 17.43 | 17.75 | 18.05 | +2.48 | +16.59% | 2 | 4,484 | 39.07% |
| AMD250117P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 21.05 | 20.30 | 20.70 | +3.90 | +22.74% | 2 | 6,986 | 38.70% |
| AMD250117P00155000 | 2024-04-30 3:46PM EDT | 155.00 | 19.60 | 23.00 | 23.35 | 0.00 | - | 3 | 2,547 | 37.95% |
| AMD250117P00160000 | 2024-05-01 9:40AM EDT | 160.00 | 26.10 | 25.45 | 25.75 | +3.95 | +17.83% | 32 | 8,503 | 36.30% |
| AMD250117P00165000 | 2024-05-01 9:38AM EDT | 165.00 | 30.30 | 29.20 | 29.55 | +5.28 | +21.10% | 1 | 6,330 | 37.11% |
| AMD250117P00170000 | 2024-05-01 9:40AM EDT | 170.00 | 32.30 | 32.40 | 32.85 | +4.45 | +15.98% | 10 | 2,528 | 36.54% |
| AMD250117P00175000 | 2024-05-01 9:44AM EDT | 175.00 | 36.10 | 34.85 | 35.75 | +5.03 | +16.19% | 1 | 2,351 | 34.72% |
| AMD250117P00180000 | 2024-05-01 9:39AM EDT | 180.00 | 39.80 | 39.05 | 39.95 | +4.95 | +14.20% | 8 | 8,669 | 35.39% |
| AMD250117P00185000 | 2024-04-30 10:49AM EDT | 185.00 | 37.10 | 42.60 | 43.70 | 0.00 | - | 9 | 1,509 | 34.72% |
| AMD250117P00190000 | 2024-04-30 10:57AM EDT | 190.00 | 40.60 | 45.80 | 46.85 | 0.00 | - | 12 | 2,956 | 32.01% |
| AMD250117P00195000 | 2024-04-30 10:58AM EDT | 195.00 | 44.05 | 49.75 | 50.90 | 0.00 | - | 25 | 1,366 | 31.11% |
| AMD250117P00200000 | 2024-04-30 9:52AM EDT | 200.00 | 48.87 | 54.50 | 55.60 | 0.00 | - | 1 | 3,474 | 31.90% |
| AMD250117P00210000 | 2024-04-30 10:45AM EDT | 210.00 | 55.51 | 63.00 | 64.20 | 0.00 | - | 2 | 591 | 29.68% |
| AMD250117P00220000 | 2024-04-30 3:05PM EDT | 220.00 | 64.25 | 71.45 | 72.90 | 0.00 | - | 5 | 755 | 23.41% |
| AMD250117P00230000 | 2024-04-29 1:25PM EDT | 230.00 | 72.96 | 81.05 | 82.15 | 0.00 | - | 5 | 471 | 0.00% |
| AMD250117P00240000 | 2024-04-23 9:30AM EDT | 240.00 | 93.71 | 90.30 | 92.05 | +4.41 | +4.94% | 2 | 274 | 0.00% |
| AMD250117P00250000 | 2024-04-30 3:57PM EDT | 250.00 | 92.50 | 99.90 | 101.90 | 0.00 | - | 1 | 303 | 0.00% |
| AMD250117P00260000 | 2024-03-08 12:32PM EDT | 260.00 | 68.40 | 90.35 | 92.80 | 0.00 | - | 5 | 56 | 0.00% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 270.00 | 116.00 | 119.40 | 121.40 | 0.00 | - | 42 | 1 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 280.00 | 130.50 | 128.95 | 130.95 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 290.00 | 121.57 | 139.85 | 141.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00300000 | 2024-04-29 11:23AM EDT | 300.00 | 140.00 | 149.00 | 152.75 | 0.00 | - | 20 | 0 | 34.23% |
| AMD250117P00310000 | 2024-04-04 2:06PM EDT | 310.00 | 134.40 | 160.10 | 162.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 320.00 | 155.00 | 169.85 | 171.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 51.29% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 340.00 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00360000 | 2024-04-05 9:44AM EDT | 360.00 | 191.00 | 208.85 | 211.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00370000 | 2024-04-12 11:08AM EDT | 370.00 | 205.55 | 218.70 | 220.80 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00380000 | 2024-04-29 9:59AM EDT | 380.00 | 221.74 | 228.65 | 230.80 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00390000 | 2024-04-26 9:48AM EDT | 390.00 | 235.08 | 238.65 | 240.80 | 0.00 | - | 20 | 0 | 0.00% |
