Marchés français ouverture 8 h 37 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
53 987,68 -2 336,47 (-4,15 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620C00025000 | 2024-04-12 10:13AM EDT | 25.00 | 141.00 | 118.50 | 123.50 | 0.00 | - | 2 | 8 | 108.13% |
| AMD250620C00030000 | 2024-05-01 12:16PM EDT | 30.00 | 115.60 | 114.10 | 118.70 | -37.40 | -24.44% | 25 | 29 | 101.71% |
| AMD250620C00040000 | 2024-01-31 4:34PM EDT | 40.00 | 130.67 | 163.55 | 167.80 | 0.00 | - | 1 | 8 | 0.00% |
| AMD250620C00045000 | 2024-04-04 3:00PM EDT | 45.00 | 128.10 | 100.20 | 104.95 | 0.00 | - | 1 | 12 | 85.67% |
| AMD250620C00050000 | 2024-04-26 3:38PM EDT | 50.00 | 111.56 | 95.95 | 100.15 | 0.00 | - | 1 | 848 | 81.67% |
| AMD250620C00055000 | 2024-04-19 12:18PM EDT | 55.00 | 97.75 | 91.05 | 95.85 | 0.00 | - | 2 | 6 | 77.42% |
| AMD250620C00060000 | 2024-04-01 3:49PM EDT | 60.00 | 128.15 | 86.85 | 90.55 | 0.00 | - | 3 | 34 | 72.63% |
| AMD250620C00065000 | 2024-04-29 9:43AM EDT | 65.00 | 97.50 | 82.60 | 86.95 | 0.00 | - | 1 | 56 | 71.97% |
| AMD250620C00070000 | 2024-04-26 3:41PM EDT | 70.00 | 80.25 | 79.20 | 81.15 | -13.15 | -14.08% | 1 | 65 | 68.11% |
| AMD250620C00075000 | 2024-05-01 11:05AM EDT | 75.00 | 77.00 | 75.15 | 77.90 | -12.19 | -13.67% | 1 | 147 | 67.93% |
| AMD250620C00080000 | 2024-04-30 3:41PM EDT | 80.00 | 87.10 | 70.30 | 74.00 | 0.00 | - | 5 | 200 | 64.87% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 85.00 | 79.10 | 65.55 | 69.45 | 0.00 | - | 1 | 58 | 61.01% |
| AMD250620C00090000 | 2024-05-01 1:42PM EDT | 90.00 | 64.00 | 63.65 | 65.75 | -11.65 | -15.40% | 1 | 123 | 62.57% |
| AMD250620C00095000 | 2024-05-01 2:04PM EDT | 95.00 | 60.82 | 59.30 | 61.40 | -12.18 | -16.68% | 5 | 325 | 59.45% |
| AMD250620C00100000 | 2024-05-01 3:36PM EDT | 100.00 | 58.00 | 54.75 | 59.25 | -16.65 | -22.30% | 227 | 892 | 58.81% |
| AMD250620C00105000 | 2024-05-01 10:36AM EDT | 105.00 | 56.57 | 52.55 | 53.75 | -7.96 | -12.34% | 3 | 487 | 56.77% |
| AMD250620C00110000 | 2024-05-01 12:01PM EDT | 110.00 | 53.20 | 48.70 | 51.50 | -11.00 | -17.13% | 4 | 345 | 56.37% |
| AMD250620C00115000 | 2024-05-01 3:09PM EDT | 115.00 | 50.45 | 46.40 | 47.30 | -10.50 | -17.23% | 5 | 578 | 55.29% |
| AMD250620C00120000 | 2024-05-01 1:59PM EDT | 120.00 | 45.60 | 43.75 | 44.30 | -12.53 | -21.56% | 5 | 721 | 54.86% |
| AMD250620C00125000 | 2024-05-01 11:51AM EDT | 125.00 | 42.77 | 40.90 | 42.40 | -11.67 | -21.44% | 45 | 678 | 55.05% |
| AMD250620C00130000 | 2024-05-01 3:21PM EDT | 130.00 | 39.25 | 37.25 | 38.80 | -11.25 | -22.28% | 27 | 411 | 52.70% |
| AMD250620C00135000 | 2024-05-01 12:09PM EDT | 135.00 | 35.28 | 35.75 | 36.35 | -13.10 | -27.08% | 10 | 983 | 53.17% |
| AMD250620C00140000 | 2024-05-01 3:32PM EDT | 140.00 | 35.00 | 33.40 | 33.95 | -11.50 | -24.73% | 29 | 2,335 | 52.70% |
| AMD250620C00145000 | 2024-05-01 3:48PM EDT | 145.00 | 32.05 | 30.25 | 31.70 | -9.82 | -23.45% | 217 | 741 | 51.51% |
| AMD250620C00150000 | 2024-05-01 3:38PM EDT | 150.00 | 30.00 | 28.50 | 29.60 | -9.50 | -24.05% | 179 | 4,894 | 51.43% |
| AMD250620C00155000 | 2024-05-01 3:38PM EDT | 155.00 | 28.11 | 26.25 | 27.65 | -10.00 | -26.24% | 16 | 263 | 50.89% |
| AMD250620C00160000 | 2024-05-01 2:04PM EDT | 160.00 | 27.24 | 25.30 | 25.80 | -8.76 | -24.33% | 37 | 1,832 | 51.32% |
| AMD250620C00165000 | 2024-05-01 1:13PM EDT | 165.00 | 23.50 | 21.60 | 24.05 | -10.40 | -30.68% | 103 | 1,507 | 51.41% |
| AMD250620C00170000 | 2024-05-01 2:31PM EDT | 170.00 | 24.00 | 21.90 | 22.45 | -8.50 | -26.15% | 48 | 2,674 | 50.74% |
| AMD250620C00175000 | 2024-05-01 3:36PM EDT | 175.00 | 21.33 | 20.35 | 20.95 | -8.27 | -27.94% | 19 | 1,023 | 50.49% |
| AMD250620C00180000 | 2024-05-01 2:17PM EDT | 180.00 | 19.20 | 18.10 | 19.60 | -8.90 | -31.67% | 32 | 4,456 | 50.87% |
| AMD250620C00185000 | 2024-05-01 2:08PM EDT | 185.00 | 19.50 | 15.55 | 18.25 | -7.20 | -26.97% | 14 | 636 | 50.63% |
| AMD250620C00190000 | 2024-05-01 3:41PM EDT | 190.00 | 17.35 | 16.40 | 17.05 | -6.93 | -28.54% | 108 | 2,278 | 50.50% |
| AMD250620C00195000 | 2024-05-01 11:21AM EDT | 195.00 | 15.40 | 15.00 | 17.50 | -8.46 | -35.46% | 25 | 452 | 50.93% |
| AMD250620C00200000 | 2024-05-01 3:39PM EDT | 200.00 | 15.00 | 13.90 | 14.95 | -7.10 | -32.13% | 81 | 5,034 | 50.40% |
| AMD250620C00210000 | 2024-05-01 3:13PM EDT | 210.00 | 13.50 | 11.90 | 13.00 | -6.50 | -32.50% | 270 | 1,569 | 50.10% |
| AMD250620C00220000 | 2024-05-01 2:49PM EDT | 220.00 | 11.20 | 10.30 | 11.60 | -6.35 | -36.18% | 57 | 1,261 | 50.39% |
| AMD250620C00230000 | 2024-05-01 1:52PM EDT | 230.00 | 10.52 | 9.45 | 9.90 | -4.38 | -29.40% | 26 | 1,248 | 49.75% |
| AMD250620C00240000 | 2024-05-01 1:52PM EDT | 240.00 | 7.50 | 8.25 | 8.80 | -6.33 | -45.77% | 75 | 885 | 49.92% |
| AMD250620C00250000 | 2024-05-01 3:58PM EDT | 250.00 | 7.42 | 7.00 | 8.10 | -4.33 | -36.85% | 25 | 2,938 | 50.65% |
| AMD250620C00260000 | 2024-05-01 3:58PM EDT | 260.00 | 6.60 | 5.70 | 7.95 | -3.90 | -37.14% | 310 | 2,008 | 52.39% |
| AMD250620C00270000 | 2024-04-26 2:00PM EDT | 270.00 | 9.00 | 5.45 | 6.10 | 0.00 | - | 27 | 1,752 | 50.03% |
| AMD250620C00280000 | 2024-04-30 12:17PM EDT | 280.00 | 8.70 | 2.94 | 5.95 | 0.00 | - | 1 | 916 | 51.45% |
| AMD250620C00290000 | 2024-05-01 9:45AM EDT | 290.00 | 5.10 | 2.88 | 5.20 | -2.80 | -35.44% | 2 | 538 | 51.18% |
| AMD250620C00300000 | 2024-05-01 11:15AM EDT | 300.00 | 4.30 | 3.50 | 4.50 | -2.60 | -37.68% | 57 | 2,615 | 50.80% |
| AMD250620C00310000 | 2024-05-01 1:34PM EDT | 310.00 | 3.90 | 1.99 | 4.50 | -1.90 | -32.76% | 6 | 333 | 52.30% |
| AMD250620C00320000 | 2024-05-01 1:20PM EDT | 320.00 | 3.00 | 1.85 | 4.20 | -2.30 | -43.40% | 4 | 487 | 52.81% |
| AMD250620C00330000 | 2024-05-01 1:27PM EDT | 330.00 | 2.27 | 1.68 | 4.00 | -2.38 | -51.18% | 2 | 239 | 53.55% |
| AMD250620C00340000 | 2024-05-01 9:30AM EDT | 340.00 | 2.61 | 2.43 | 2.87 | -1.86 | -41.61% | 2 | 302 | 50.04% |
| AMD250620C00350000 | 2024-05-01 3:39PM EDT | 350.00 | 2.28 | 1.97 | 2.36 | -1.58 | -40.93% | 184 | 790 | 50.03% |
| AMD250620C00360000 | 2024-05-01 2:53PM EDT | 360.00 | 2.09 | 1.83 | 2.36 | -1.61 | -43.51% | 317 | 1,623 | 51.17% |
| AMD250620C00370000 | 2024-04-16 2:12PM EDT | 370.00 | 4.00 | 1.15 | 2.75 | 0.00 | - | 1 | 23 | 50.37% |
| AMD250620C00380000 | 2024-04-30 12:41PM EDT | 380.00 | 3.00 | 1.38 | 2.60 | 0.00 | - | 6 | 161 | 51.61% |
| AMD250620C00390000 | 2024-05-01 3:52PM EDT | 390.00 | 1.50 | 1.30 | 1.81 | -1.20 | -44.44% | 144 | 1,325 | 50.32% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250620P00025000 | 2024-04-25 11:20AM EDT | 25.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 77 | 65.23% |
| AMD250620P00030000 | 2024-04-25 1:58PM EDT | 30.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 10 | 136 | 62.11% |
| AMD250620P00035000 | 2024-04-12 12:00PM EDT | 35.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 10 | 38 | 59.77% |
| AMD250620P00040000 | 2024-05-01 9:30AM EDT | 40.00 | 0.25 | 0.24 | 0.34 | -0.10 | -28.57% | 6 | 101 | 57.23% |
| AMD250620P00045000 | 2024-04-29 1:23PM EDT | 45.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 22 | 85 | 51.81% |
| AMD250620P00050000 | 2024-04-30 1:14PM EDT | 50.00 | 0.45 | 0.01 | 1.15 | 0.00 | - | 1 | 1,847 | 53.47% |
| AMD250620P00055000 | 2024-04-26 12:34PM EDT | 55.00 | 0.47 | 0.01 | 0.86 | 0.00 | - | 1 | 431 | 52.71% |
| AMD250620P00060000 | 2024-04-30 1:58PM EDT | 60.00 | 0.93 | 0.00 | 5.00 | 0.00 | - | 5 | 414 | 61.65% |
| AMD250620P00065000 | 2024-04-23 12:15PM EDT | 65.00 | 1.26 | 0.46 | 1.50 | 0.00 | - | 4 | 2,322 | 50.02% |
| AMD250620P00070000 | 2024-04-23 12:47PM EDT | 70.00 | 1.65 | 0.01 | 3.80 | 0.00 | - | 314 | 1,537 | 58.92% |
| AMD250620P00075000 | 2024-05-01 3:39PM EDT | 75.00 | 1.91 | 1.26 | 2.73 | +0.01 | +0.53% | 11 | 3,842 | 49.23% |
| AMD250620P00080000 | 2024-05-01 3:47PM EDT | 80.00 | 2.55 | 1.67 | 2.96 | +0.37 | +16.97% | 13 | 462 | 46.30% |
| AMD250620P00085000 | 2024-05-01 3:56PM EDT | 85.00 | 3.34 | 2.92 | 3.95 | +0.24 | +7.74% | 19 | 1,863 | 46.48% |
| AMD250620P00090000 | 2024-05-01 3:59PM EDT | 90.00 | 2.55 | 2.60 | 5.50 | -0.80 | -23.88% | 32 | 3,280 | 47.91% |
| AMD250620P00095000 | 2024-05-01 2:54PM EDT | 95.00 | 5.22 | 4.90 | 7.15 | +1.07 | +25.78% | 6 | 1,138 | 48.77% |
| AMD250620P00100000 | 2024-05-01 2:47PM EDT | 100.00 | 5.90 | 5.60 | 6.80 | +0.83 | +16.37% | 16 | 7,395 | 43.71% |
| AMD250620P00105000 | 2024-05-01 10:17AM EDT | 105.00 | 7.20 | 6.65 | 8.70 | +1.15 | +19.01% | 50 | 2,833 | 44.59% |
| AMD250620P00110000 | 2024-05-01 1:41PM EDT | 110.00 | 8.30 | 9.05 | 9.55 | +0.80 | +10.67% | 159 | 7,018 | 42.52% |
| AMD250620P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 10.95 | 10.70 | 12.00 | +2.15 | +24.43% | 17 | 2,478 | 43.75% |
| AMD250620P00120000 | 2024-05-01 3:19PM EDT | 120.00 | 12.47 | 12.55 | 13.30 | +2.72 | +27.90% | 39 | 2,401 | 42.18% |
| AMD250620P00125000 | 2024-05-01 2:32PM EDT | 125.00 | 14.00 | 14.05 | 14.95 | +2.30 | +19.66% | 56 | 3,035 | 41.10% |
| AMD250620P00130000 | 2024-05-01 1:47PM EDT | 130.00 | 16.00 | 16.05 | 17.65 | +2.60 | +19.40% | 118 | 6,120 | 41.68% |
| AMD250620P00135000 | 2024-05-01 3:20PM EDT | 135.00 | 18.20 | 18.90 | 19.30 | +3.00 | +19.74% | 733 | 1,785 | 40.09% |
| AMD250620P00140000 | 2024-05-01 3:35PM EDT | 140.00 | 21.05 | 21.45 | 22.35 | +3.45 | +19.60% | 40 | 2,488 | 40.68% |
| AMD250620P00145000 | 2024-05-01 12:08PM EDT | 145.00 | 23.15 | 23.80 | 24.45 | +3.35 | +16.92% | 28 | 1,770 | 39.40% |
| AMD250620P00150000 | 2024-05-01 3:00PM EDT | 150.00 | 25.00 | 26.65 | 27.30 | +3.18 | +14.57% | 31 | 6,026 | 39.13% |
| AMD250620P00155000 | 2024-05-01 3:00PM EDT | 155.00 | 27.93 | 27.50 | 30.15 | +3.28 | +13.31% | 5 | 734 | 38.61% |
| AMD250620P00160000 | 2024-05-01 2:03PM EDT | 160.00 | 32.82 | 30.60 | 35.00 | +6.42 | +24.32% | 44 | 2,263 | 41.12% |
| AMD250620P00165000 | 2024-05-01 11:18AM EDT | 165.00 | 36.55 | 35.50 | 37.15 | +6.45 | +21.43% | 3 | 1,323 | 39.01% |
| AMD250620P00170000 | 2024-05-01 12:02PM EDT | 170.00 | 40.28 | 38.15 | 39.70 | +7.18 | +21.69% | 4 | 1,727 | 37.31% |
| AMD250620P00175000 | 2024-05-01 12:06PM EDT | 175.00 | 43.35 | 40.65 | 43.10 | +3.73 | +9.41% | 2 | 758 | 36.79% |
| AMD250620P00180000 | 2024-04-30 10:30AM EDT | 180.00 | 43.55 | 45.05 | 47.60 | +4.81 | +12.42% | 2 | 677 | 37.96% |
| AMD250620P00185000 | 2024-04-23 9:30AM EDT | 185.00 | 46.03 | 47.70 | 51.45 | 0.00 | - | 1 | 309 | 37.85% |
| AMD250620P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 45.50 | 51.50 | 54.20 | 0.00 | - | 110 | 868 | 35.51% |
| AMD250620P00195000 | 2024-04-30 3:19PM EDT | 195.00 | 48.89 | 57.20 | 58.20 | 0.00 | - | 3 | 331 | 35.23% |
| AMD250620P00200000 | 2024-05-01 1:44PM EDT | 200.00 | 61.59 | 59.50 | 62.15 | +7.69 | +14.27% | 3 | 487 | 34.64% |
| AMD250620P00210000 | 2024-04-30 10:30AM EDT | 210.00 | 59.86 | 69.50 | 72.35 | 0.00 | - | 2 | 313 | 37.91% |
| AMD250620P00220000 | 2024-05-01 11:15AM EDT | 220.00 | 78.32 | 78.10 | 80.90 | +7.92 | +11.25% | 1 | 532 | 37.27% |
| AMD250620P00230000 | 2024-05-01 3:27PM EDT | 230.00 | 84.62 | 86.45 | 89.10 | +2.34 | +2.84% | 10 | 61 | 34.94% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 240.00 | 93.67 | 94.00 | 97.20 | 0.00 | - | 1 | 62 | 30.40% |
| AMD250620P00250000 | 2024-03-21 3:49PM EDT | 250.00 | 80.30 | 102.15 | 105.60 | 0.00 | - | 77 | 118 | 0.00% |
| AMD250620P00270000 | 2024-04-24 9:49AM EDT | 270.00 | 114.65 | 123.50 | 128.00 | 0.00 | - | 1 | 1 | 38.84% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 280.00 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 300.00 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 310.00 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 330.00 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 34.06% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 340.00 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 350.00 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 36.06% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 360.00 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 370.00 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 37.94% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 380.00 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 38.82% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 390.00 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
