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
37 923,17 +107,25 (+0,28 %) EUR/USD
1,0686 +0,0014 (+0,13 %) Gold future
2 317,10 +14,20 (+0,62 %) Bitcoin EUR
53 399,35 -3 492,33 (-6,14 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:37AM EDT. Marché ouvert.
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321C00050000 | 2024-05-01 9:30AM EDT | 50.00 | 99.80 | 94.10 | 98.20 | -1.75 | -1.72% | 2 | 2 | 80.98% |
| AMD250321C00060000 | 2024-04-18 10:52AM EDT | 60.00 | 99.73 | 84.55 | 88.90 | 0.00 | - | 1 | 3 | 72.55% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 65.00 | 92.05 | 80.00 | 84.40 | 0.00 | - | 1 | 1 | 69.74% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 70.00 | 84.76 | 75.70 | 79.70 | 0.00 | - | 2 | 5 | 66.98% |
| AMD250321C00085000 | 2024-04-30 3:23PM EDT | 85.00 | 81.40 | 63.45 | 66.95 | 0.00 | - | 5 | 7 | 62.20% |
| AMD250321C00090000 | 2024-04-30 9:51AM EDT | 90.00 | 77.05 | 59.55 | 62.35 | 0.00 | - | 1 | 9 | 59.81% |
| AMD250321C00095000 | 2024-04-30 9:52AM EDT | 95.00 | 72.70 | 55.55 | 58.45 | 0.00 | - | 4 | 28 | 58.28% |
| AMD250321C00100000 | 2024-05-01 10:06AM EDT | 100.00 | 58.44 | 51.75 | 54.25 | -10.81 | -15.61% | 9 | 57 | 56.36% |
| AMD250321C00105000 | 2024-04-30 10:22AM EDT | 105.00 | 65.50 | 48.85 | 50.10 | 0.00 | - | 2 | 15 | 55.55% |
| AMD250321C00110000 | 2024-05-01 10:27AM EDT | 110.00 | 49.70 | 45.80 | 46.95 | -10.80 | -17.85% | 1 | 56 | 55.49% |
| AMD250321C00115000 | 2024-05-01 9:44AM EDT | 115.00 | 47.79 | 41.80 | 44.15 | -11.11 | -18.86% | 2 | 72 | 54.35% |
| AMD250321C00120000 | 2024-05-01 10:06AM EDT | 120.00 | 43.85 | 38.45 | 40.65 | -6.65 | -13.17% | 43 | 90 | 52.90% |
| AMD250321C00125000 | 2024-05-01 9:41AM EDT | 125.00 | 41.48 | 36.30 | 37.45 | -8.92 | -17.70% | 2 | 41 | 52.83% |
| AMD250321C00130000 | 2024-05-01 9:30AM EDT | 130.00 | 36.98 | 33.30 | 34.95 | -10.23 | -21.67% | 1 | 72 | 52.29% |
| AMD250321C00135000 | 2024-05-01 10:08AM EDT | 135.00 | 35.50 | 31.05 | 32.60 | -9.47 | -21.06% | 11 | 26 | 52.36% |
| AMD250321C00140000 | 2024-05-01 11:14AM EDT | 140.00 | 30.00 | 28.00 | 30.75 | -12.30 | -29.08% | 60 | 97 | 51.86% |
| AMD250321C00145000 | 2024-05-01 11:07AM EDT | 145.00 | 28.00 | 26.35 | 27.80 | -10.80 | -27.99% | 16 | 334 | 51.39% |
| AMD250321C00150000 | 2024-05-01 10:53AM EDT | 150.00 | 26.80 | 24.60 | 25.95 | -8.70 | -24.51% | 8 | 549 | 51.62% |
| AMD250321C00155000 | 2024-05-01 11:05AM EDT | 155.00 | 24.00 | 21.65 | 23.25 | -10.13 | -29.68% | 10 | 424 | 51.18% |
| AMD250321C00160000 | 2024-05-01 11:07AM EDT | 160.00 | 21.82 | 20.50 | 22.05 | -8.94 | -29.06% | 40 | 190 | 50.62% |
| AMD250321C00165000 | 2024-05-01 11:14AM EDT | 165.00 | 20.00 | 18.95 | 19.90 | -9.50 | -32.20% | 13 | 93 | 50.07% |
| AMD250321C00170000 | 2024-05-01 11:05AM EDT | 170.00 | 18.47 | 17.00 | 19.00 | -8.75 | -32.15% | 201 | 67 | 50.10% |
| AMD250321C00175000 | 2024-05-01 11:10AM EDT | 175.00 | 17.15 | 15.90 | 16.95 | -7.60 | -30.71% | 3 | 303 | 50.64% |
| AMD250321C00180000 | 2024-05-01 11:19AM EDT | 180.00 | 15.30 | 15.05 | 15.85 | -8.35 | -35.31% | 74 | 527 | 50.14% |
| AMD250321C00185000 | 2024-05-01 9:59AM EDT | 185.00 | 16.00 | 13.80 | 14.15 | -6.33 | -28.35% | 1 | 509 | 49.85% |
| AMD250321C00190000 | 2024-04-30 3:45PM EDT | 190.00 | 20.80 | 12.65 | 13.25 | 0.00 | - | 1 | 194 | 50.17% |
| AMD250321C00195000 | 2024-05-01 9:52AM EDT | 195.00 | 13.42 | 10.85 | 12.15 | -5.80 | -30.18% | 1 | 484 | 49.94% |
| AMD250321C00200000 | 2024-05-01 11:19AM EDT | 200.00 | 10.70 | 10.80 | 12.10 | -7.15 | -40.06% | 50 | 663 | 50.37% |
| AMD250321C00210000 | 2024-05-01 10:24AM EDT | 210.00 | 10.52 | 9.15 | 9.75 | -5.78 | -35.46% | 25 | 392 | 50.21% |
| AMD250321C00220000 | 2024-05-01 11:06AM EDT | 220.00 | 8.30 | 7.65 | 8.50 | -5.20 | -38.52% | 19 | 1,112 | 50.53% |
| AMD250321C00230000 | 2024-05-01 11:06AM EDT | 230.00 | 7.41 | 6.55 | 6.75 | -4.56 | -38.10% | 7 | 82 | 49.16% |
| AMD250321C00240000 | 2024-04-30 11:06AM EDT | 240.00 | 10.60 | 5.50 | 5.80 | 0.00 | - | 1 | 58 | 49.26% |
| AMD250321C00250000 | 2024-05-01 11:19AM EDT | 250.00 | 4.80 | 4.05 | 5.45 | -3.88 | -44.70% | 8 | 180 | 50.67% |
| AMD250321C00260000 | 2024-04-30 3:50PM EDT | 260.00 | 7.55 | 3.75 | 4.95 | 0.00 | - | 1,355 | 1,433 | 51.43% |
| AMD250321C00270000 | 2024-04-23 12:13PM EDT | 270.00 | 5.20 | 3.35 | 4.40 | 0.00 | - | 1 | 107 | 50.08% |
| AMD250321C00280000 | 2024-04-30 9:58AM EDT | 280.00 | 6.08 | 1.85 | 3.40 | 0.00 | - | 1 | 401 | 50.32% |
| AMD250321C00290000 | 2024-04-24 10:03AM EDT | 290.00 | 4.20 | 2.48 | 2.86 | 0.00 | - | 4 | 110 | 50.02% |
| AMD250321C00300000 | 2024-05-01 10:44AM EDT | 300.00 | 2.21 | 2.21 | 2.42 | -2.21 | -50.00% | 4 | 53 | 49.82% |
| AMD250321C00310000 | 2024-04-30 3:58PM EDT | 310.00 | 3.66 | 1.84 | 2.28 | 0.00 | - | 3 | 15 | 50.75% |
| AMD250321C00320000 | 2024-04-15 1:18PM EDT | 320.00 | 3.85 | 1.66 | 2.20 | 0.00 | - | 6 | 29 | 50.51% |
| AMD250321C00330000 | 2024-05-01 10:12AM EDT | 330.00 | 1.69 | 1.37 | 1.86 | -1.29 | -43.29% | 10 | 207 | 50.17% |
| AMD250321C00340000 | 2024-05-01 11:12AM EDT | 340.00 | 1.50 | 1.34 | 1.59 | -1.20 | -44.44% | 6 | 93 | 50.59% |
| AMD250321C00350000 | 2024-05-01 10:27AM EDT | 350.00 | 1.25 | 0.97 | 1.63 | -1.05 | -42.34% | 6 | 67 | 50.77% |
| AMD250321C00360000 | 2024-05-01 10:20AM EDT | 360.00 | 1.20 | 0.75 | 1.54 | -0.92 | -43.40% | 2 | 87 | 50.87% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321P00050000 | 2024-04-12 2:39PM EDT | 50.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 1 | 6 | 63.97% |
| AMD250321P00055000 | 2024-04-05 12:21PM EDT | 55.00 | 0.50 | 0.00 | 2.54 | 0.00 | - | 2 | 2 | 64.43% |
| AMD250321P00065000 | 2024-04-05 9:42AM EDT | 65.00 | 1.12 | 0.31 | 1.00 | +0.32 | +40.00% | 1 | 3 | 51.66% |
| AMD250321P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 17 | 57.30% |
| AMD250321P00075000 | 2024-04-30 3:24PM EDT | 75.00 | 1.60 | 0.00 | 3.30 | 0.00 | - | 10 | 140 | 58.66% |
| AMD250321P00080000 | 2024-04-26 12:40PM EDT | 80.00 | 1.55 | 1.20 | 2.00 | 0.00 | - | 1 | 21 | 46.81% |
| AMD250321P00085000 | 2024-04-29 10:46AM EDT | 85.00 | 1.99 | 2.03 | 2.63 | 0.00 | - | 20 | 537 | 46.22% |
| AMD250321P00090000 | 2024-04-29 2:29PM EDT | 90.00 | 2.58 | 2.96 | 3.35 | 0.00 | - | 7 | 205 | 45.47% |
| AMD250321P00095000 | 2024-05-01 11:20AM EDT | 95.00 | 3.97 | 4.00 | 4.15 | +1.27 | +47.04% | 9 | 543 | 44.57% |
| AMD250321P00100000 | 2024-05-01 11:20AM EDT | 100.00 | 4.97 | 4.75 | 5.15 | +1.22 | +32.53% | 7 | 403 | 43.95% |
| AMD250321P00105000 | 2024-05-01 9:59AM EDT | 105.00 | 5.33 | 6.05 | 6.35 | +0.68 | +14.62% | 8 | 802 | 43.49% |
| AMD250321P00110000 | 2024-04-30 11:48AM EDT | 110.00 | 5.50 | 7.05 | 7.70 | 0.00 | - | 23 | 894 | 42.99% |
| AMD250321P00115000 | 2024-05-01 9:57AM EDT | 115.00 | 8.47 | 8.40 | 9.30 | +1.47 | +21.00% | 3 | 702 | 42.70% |
| AMD250321P00120000 | 2024-05-01 9:57AM EDT | 120.00 | 9.46 | 10.35 | 11.00 | +0.96 | +11.29% | 13 | 1,183 | 42.22% |
| AMD250321P00125000 | 2024-05-01 10:58AM EDT | 125.00 | 12.00 | 12.55 | 12.95 | +2.25 | +23.08% | 344 | 863 | 41.91% |
| AMD250321P00130000 | 2024-05-01 11:17AM EDT | 130.00 | 14.70 | 14.65 | 15.00 | +3.60 | +32.43% | 3 | 4,890 | 41.42% |
| AMD250321P00135000 | 2024-05-01 10:36AM EDT | 135.00 | 15.50 | 16.50 | 17.75 | +2.70 | +21.09% | 8 | 1,064 | 41.97% |
| AMD250321P00140000 | 2024-05-01 11:14AM EDT | 140.00 | 19.20 | 18.65 | 20.05 | +4.20 | +28.00% | 22 | 3,232 | 41.27% |
| AMD250321P00145000 | 2024-05-01 11:11AM EDT | 145.00 | 21.64 | 21.70 | 22.45 | +4.36 | +25.23% | 16 | 1,894 | 40.44% |
| AMD250321P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 22.90 | 23.95 | 25.65 | +3.25 | +16.54% | 3 | 2,391 | 40.80% |
| AMD250321P00155000 | 2024-04-25 2:47PM EDT | 155.00 | 24.55 | 27.00 | 28.45 | 0.00 | - | 1 | 277 | 40.11% |
| AMD250321P00160000 | 2024-05-01 9:30AM EDT | 160.00 | 29.18 | 30.20 | 32.45 | +4.78 | +19.59% | 1 | 1,511 | 41.35% |
| AMD250321P00165000 | 2024-04-30 2:53PM EDT | 165.00 | 27.15 | 34.05 | 35.40 | 0.00 | - | 1 | 853 | 40.38% |
| AMD250321P00170000 | 2024-05-01 11:11AM EDT | 170.00 | 36.60 | 37.50 | 38.65 | +2.50 | +7.33% | 11 | 868 | 39.69% |
| AMD250321P00175000 | 2024-04-29 11:18AM EDT | 175.00 | 33.18 | 41.05 | 42.40 | 0.00 | - | 2 | 370 | 39.69% |
| AMD250321P00180000 | 2024-05-01 9:37AM EDT | 180.00 | 42.40 | 44.65 | 45.95 | +6.45 | +17.94% | 2 | 157 | 39.06% |
| AMD250321P00185000 | 2024-04-17 2:02PM EDT | 185.00 | 42.05 | 48.20 | 49.65 | 0.00 | - | 1 | 241 | 38.46% |
| AMD250321P00190000 | 2024-05-01 11:10AM EDT | 190.00 | 51.16 | 51.15 | 53.75 | +5.44 | +11.90% | 4 | 252 | 38.47% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 195.00 | 51.50 | 55.60 | 58.00 | 0.00 | - | 6 | 87 | 38.62% |
| AMD250321P00200000 | 2024-05-01 11:10AM EDT | 200.00 | 58.90 | 59.25 | 61.90 | +8.53 | +16.93% | 5 | 108 | 37.73% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 210.00 | 68.59 | 68.40 | 70.95 | 0.00 | - | 7 | 113 | 38.42% |
| AMD250321P00220000 | 2024-04-22 12:10PM EDT | 220.00 | 75.89 | 78.10 | 79.35 | 0.00 | - | 1 | 27 | 36.50% |
| AMD250321P00230000 | 2024-04-30 3:20PM EDT | 230.00 | 74.41 | 86.95 | 89.25 | 0.00 | - | 3 | 4 | 38.67% |
| AMD250321P00240000 | 2024-04-19 11:38AM EDT | 240.00 | 91.79 | 95.90 | 98.40 | 0.00 | - | 1 | 1 | 37.81% |
| AMD250321P00250000 | 2024-04-11 1:29PM EDT | 250.00 | 83.88 | 104.90 | 108.85 | 0.00 | - | - | 10 | 41.72% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 300.00 | 141.00 | 154.85 | 159.00 | 0.00 | - | - | 0 | 51.57% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 330.00 | 150.80 | 184.90 | 189.00 | 0.00 | - | 2 | 0 | 56.19% |
