Marchés français ouverture 8 h 16 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
54 095,88 -2 516,93 (-4,45 %)
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 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815C00050000 | 2024-04-19 11:26AM EDT | 50.00 | 104.00 | 96.00 | 100.50 | 0.00 | - | 1 | 8 | 77.86% |
| AMD250815C00055000 | 2024-03-07 2:37PM EDT | 55.00 | 162.25 | 118.10 | 122.50 | 0.00 | - | 1 | 3 | 188.27% |
| AMD250815C00060000 | 2024-04-19 1:36PM EDT | 60.00 | 95.15 | 87.50 | 91.95 | 0.00 | - | 1 | 2 | 72.97% |
| AMD250815C00065000 | 2024-04-29 11:52AM EDT | 65.00 | 100.25 | 83.00 | 87.45 | 0.00 | - | 1 | 2 | 69.42% |
| AMD250815C00070000 | 2024-05-01 11:18AM EDT | 70.00 | 80.60 | 79.00 | 83.45 | -13.50 | -14.35% | 1 | 2 | 67.88% |
| AMD250815C00080000 | 2024-04-26 1:18PM EDT | 80.00 | 86.45 | 71.40 | 73.65 | 0.00 | - | 19 | 21 | 62.07% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 85.00 | 95.53 | 68.60 | 71.20 | 0.00 | - | 6 | 9 | 64.09% |
| AMD250815C00090000 | 2024-04-30 2:26PM EDT | 90.00 | 80.00 | 63.50 | 67.10 | 0.00 | - | 3 | 24 | 60.30% |
| AMD250815C00095000 | 2024-05-01 10:34AM EDT | 95.00 | 65.00 | 60.70 | 63.90 | -26.95 | -29.31% | 2 | 11 | 60.54% |
| AMD250815C00100000 | 2024-04-30 10:29AM EDT | 100.00 | 73.71 | 58.05 | 60.80 | 0.00 | - | 2 | 17 | 60.70% |
| AMD250815C00105000 | 2024-05-01 1:23PM EDT | 105.00 | 55.13 | 53.00 | 56.60 | -2.22 | -3.87% | 1 | 26 | 56.83% |
| AMD250815C00110000 | 2024-04-30 12:47PM EDT | 110.00 | 65.00 | 51.45 | 53.75 | 0.00 | - | 1 | 6 | 57.96% |
| AMD250815C00115000 | 2024-04-22 9:56AM EDT | 115.00 | 53.25 | 48.45 | 49.35 | 0.00 | - | 2 | 13 | 55.84% |
| AMD250815C00120000 | 2024-05-01 9:36AM EDT | 120.00 | 48.88 | 43.80 | 46.65 | -1.97 | -3.87% | 21 | 84 | 53.71% |
| AMD250815C00125000 | 2024-04-30 12:23PM EDT | 125.00 | 56.50 | 42.80 | 43.65 | 0.00 | - | 10 | 17 | 54.46% |
| AMD250815C00130000 | 2024-05-01 2:14PM EDT | 130.00 | 41.25 | 40.30 | 41.05 | -9.75 | -19.12% | 5 | 30 | 54.00% |
| AMD250815C00135000 | 2024-05-01 1:10PM EDT | 135.00 | 38.00 | 37.75 | 38.60 | -12.60 | -24.90% | 9 | 2 | 53.44% |
| AMD250815C00140000 | 2024-05-01 1:28PM EDT | 140.00 | 36.33 | 35.70 | 36.30 | -11.87 | -24.63% | 31 | 22 | 53.25% |
| AMD250815C00145000 | 2024-05-01 1:26PM EDT | 145.00 | 33.47 | 33.25 | 35.95 | -9.37 | -21.87% | 4 | 4 | 54.12% |
| AMD250815C00150000 | 2024-05-01 10:39AM EDT | 150.00 | 31.61 | 31.35 | 31.95 | -11.14 | -26.06% | 3 | 124 | 52.35% |
| AMD250815C00155000 | 2024-05-01 3:11PM EDT | 155.00 | 32.00 | 29.45 | 30.05 | -5.00 | -13.51% | 2 | 40 | 52.11% |
| AMD250815C00160000 | 2024-05-01 1:43PM EDT | 160.00 | 28.02 | 26.75 | 28.20 | -10.53 | -27.32% | 43 | 248 | 51.13% |
| AMD250815C00165000 | 2024-05-01 3:38PM EDT | 165.00 | 26.83 | 25.50 | 26.50 | -9.87 | -26.89% | 15 | 317 | 51.25% |
| AMD250815C00170000 | 2024-05-01 12:08PM EDT | 170.00 | 24.00 | 23.80 | 24.85 | -11.25 | -31.91% | 7 | 88 | 50.92% |
| AMD250815C00175000 | 2024-05-01 11:34AM EDT | 175.00 | 23.45 | 20.55 | 23.35 | -5.30 | -18.43% | 2 | 912 | 51.53% |
| AMD250815C00180000 | 2024-04-29 2:50PM EDT | 180.00 | 31.05 | 20.40 | 21.90 | 0.00 | - | 1 | 400 | 50.14% |
| AMD250815C00185000 | 2024-05-01 1:17PM EDT | 185.00 | 20.35 | 19.60 | 22.65 | -8.16 | -28.62% | 6 | 88 | 51.98% |
| AMD250815C00190000 | 2024-05-01 3:17PM EDT | 190.00 | 20.24 | 18.85 | 20.30 | -7.26 | -26.40% | 14 | 686 | 51.36% |
| AMD250815C00195000 | 2024-05-01 3:57PM EDT | 195.00 | 18.50 | 15.50 | 18.15 | -7.34 | -28.41% | 7 | 56 | 50.82% |
| AMD250815C00200000 | 2024-05-01 1:16PM EDT | 200.00 | 17.00 | 15.65 | 17.10 | -6.20 | -26.72% | 13 | 258 | 50.76% |
| AMD250815C00210000 | 2024-04-22 12:04PM EDT | 210.00 | 16.95 | 14.65 | 16.35 | 0.00 | - | 84 | 288 | 51.17% |
| AMD250815C00220000 | 2024-05-01 3:00PM EDT | 220.00 | 14.55 | 12.80 | 13.80 | -1.95 | -11.82% | 4 | 187 | 50.23% |
| AMD250815C00230000 | 2024-04-26 2:48PM EDT | 230.00 | 16.60 | 10.55 | 11.90 | 0.00 | - | 8 | 166 | 50.30% |
| AMD250815C00240000 | 2024-05-01 12:21PM EDT | 240.00 | 11.19 | 8.55 | 10.55 | -4.81 | -30.06% | 1 | 192 | 50.16% |
| AMD250815C00250000 | 2024-04-30 2:59PM EDT | 250.00 | 9.19 | 8.05 | 9.95 | -5.31 | -36.62% | 2 | 175 | 51.16% |
| AMD250815C00260000 | 2024-05-01 10:58AM EDT | 260.00 | 8.50 | 7.85 | 8.40 | -5.00 | -37.04% | 2 | 161 | 50.10% |
| AMD250815C00270000 | 2024-05-01 3:39PM EDT | 270.00 | 7.50 | 6.15 | 7.80 | -3.65 | -32.74% | 2 | 42 | 50.70% |
| AMD250815C00280000 | 2024-05-01 12:39PM EDT | 280.00 | 6.55 | 5.70 | 7.35 | -3.92 | -37.44% | 6 | 158 | 51.47% |
| AMD250815C00290000 | 2024-04-30 10:21AM EDT | 290.00 | 9.45 | 5.20 | 5.95 | 0.00 | - | 1 | 136 | 49.89% |
| AMD250815C00300000 | 2024-05-01 1:04PM EDT | 300.00 | 5.20 | 4.00 | 6.10 | -3.32 | -38.97% | 22 | 418 | 51.77% |
| AMD250815C00310000 | 2024-04-29 12:16PM EDT | 310.00 | 7.66 | 3.80 | 5.10 | 0.00 | - | 4 | 105 | 50.71% |
| AMD250815C00370000 | 2024-04-15 10:20AM EDT | 370.00 | 5.05 | 1.40 | 2.84 | 0.00 | - | 1 | 32 | 50.95% |
| AMD250815C00380000 | 2024-05-01 1:38PM EDT | 380.00 | 2.35 | 1.30 | 2.82 | -0.50 | -17.54% | 4 | 111 | 51.89% |
| AMD250815C00390000 | 2024-05-01 3:00PM EDT | 390.00 | 2.05 | 1.35 | 2.80 | -1.40 | -40.58% | 25 | 759 | 52.80% |
Options de ventepour15 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250815P00050000 | 2024-04-25 12:02PM EDT | 50.00 | 0.63 | 0.00 | 0.85 | 0.00 | - | 48 | 126 | 53.83% |
| AMD250815P00055000 | 2024-04-19 3:47PM EDT | 55.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 75 | 90 | 51.99% |
| AMD250815P00060000 | 2024-05-01 12:57PM EDT | 60.00 | 1.04 | 0.02 | 1.38 | -0.37 | -26.24% | 1 | 37 | 50.13% |
| AMD250815P00065000 | 2024-05-01 12:53PM EDT | 65.00 | 1.15 | 0.57 | 1.81 | -0.15 | -11.54% | 2 | 50 | 49.08% |
| AMD250815P00070000 | 2024-04-19 3:26PM EDT | 70.00 | 2.40 | 0.02 | 2.35 | 0.00 | - | 2 | 22 | 48.24% |
| AMD250815P00075000 | 2024-05-01 11:00AM EDT | 75.00 | 2.45 | 2.04 | 2.73 | +0.14 | +6.06% | 16 | 154 | 46.22% |
| AMD250815P00080000 | 2024-04-24 2:59PM EDT | 80.00 | 3.35 | 1.91 | 3.35 | 0.00 | - | 1 | 149 | 45.11% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 85.00 | 3.97 | 3.95 | 4.30 | 0.00 | - | 1 | 98 | 44.89% |
| AMD250815P00090000 | 2024-05-01 11:24AM EDT | 90.00 | 5.15 | 4.85 | 5.35 | +1.00 | +24.10% | 120 | 103 | 44.52% |
| AMD250815P00095000 | 2024-04-30 3:26PM EDT | 95.00 | 4.85 | 5.30 | 6.80 | 0.00 | - | 2 | 12 | 44.85% |
| AMD250815P00100000 | 2024-04-30 3:26PM EDT | 100.00 | 5.90 | 5.60 | 9.75 | 0.00 | - | 2 | 171 | 48.30% |
| AMD250815P00105000 | 2024-04-30 3:26PM EDT | 105.00 | 7.00 | 8.65 | 9.15 | 0.00 | - | 2 | 128 | 42.89% |
| AMD250815P00110000 | 2024-05-01 1:15PM EDT | 110.00 | 10.45 | 10.20 | 10.50 | +2.25 | +27.44% | 75 | 62 | 41.95% |
| AMD250815P00115000 | 2024-05-01 11:28AM EDT | 115.00 | 12.05 | 11.65 | 12.45 | +2.40 | +24.87% | 1 | 103 | 41.96% |
| AMD250815P00120000 | 2024-05-01 12:17PM EDT | 120.00 | 13.50 | 11.55 | 16.45 | +1.95 | +16.88% | 2 | 238 | 45.44% |
| AMD250815P00125000 | 2024-04-25 11:21AM EDT | 125.00 | 14.80 | 15.35 | 16.20 | 0.00 | - | 75 | 464 | 40.80% |
| AMD250815P00130000 | 2024-04-22 11:39AM EDT | 130.00 | 18.15 | 16.65 | 19.50 | 0.00 | - | 6 | 142 | 42.27% |
| AMD250815P00135000 | 2024-05-01 10:45AM EDT | 135.00 | 19.35 | 18.00 | 20.75 | +1.86 | +10.63% | 2 | 139 | 40.02% |
| AMD250815P00140000 | 2024-04-22 1:12PM EDT | 140.00 | 22.82 | 22.35 | 23.20 | 0.00 | - | 8 | 54 | 39.55% |
| AMD250815P00145000 | 2024-05-01 3:21PM EDT | 145.00 | 24.40 | 23.30 | 25.85 | +3.58 | +17.20% | 299 | 203 | 39.18% |
| AMD250815P00150000 | 2024-05-01 3:14PM EDT | 150.00 | 26.87 | 27.30 | 31.00 | -1.05 | -3.76% | 9 | 26 | 42.44% |
| AMD250815P00155000 | 2024-05-01 3:16PM EDT | 155.00 | 29.78 | 30.35 | 31.55 | +3.38 | +12.80% | 569 | 260 | 38.39% |
| AMD250815P00160000 | 2024-05-01 3:52PM EDT | 160.00 | 34.38 | 33.80 | 34.50 | +5.83 | +20.42% | 101 | 530 | 37.84% |
| AMD250815P00165000 | 2024-04-26 2:29PM EDT | 165.00 | 32.22 | 36.75 | 37.75 | 0.00 | - | 100 | 242 | 37.54% |
| AMD250815P00170000 | 2024-04-26 11:25AM EDT | 170.00 | 35.15 | 39.50 | 41.65 | 0.00 | - | 1 | 220 | 38.06% |
| AMD250815P00175000 | 2024-05-01 3:52PM EDT | 175.00 | 43.87 | 42.45 | 45.00 | +4.57 | +11.63% | 100 | 144 | 37.55% |
| AMD250815P00180000 | 2024-04-22 3:05PM EDT | 180.00 | 45.75 | 47.00 | 49.30 | 0.00 | - | 1 | 119 | 38.37% |
| AMD250815P00185000 | 2024-04-24 9:36AM EDT | 185.00 | 45.27 | 50.45 | 53.40 | 0.00 | - | 1 | 62 | 38.73% |
| AMD250815P00190000 | 2024-04-16 9:33AM EDT | 190.00 | 45.80 | 54.30 | 57.10 | 0.00 | - | 50 | 100 | 38.30% |
| AMD250815P00195000 | 2024-05-01 3:52PM EDT | 195.00 | 58.92 | 57.25 | 59.25 | +7.94 | +15.57% | 100 | 23 | 34.98% |
| AMD250815P00200000 | 2024-04-30 3:22PM EDT | 200.00 | 54.00 | 61.75 | 65.00 | 0.00 | - | 1 | 48 | 37.80% |
| AMD250815P00210000 | 2024-05-01 3:52PM EDT | 210.00 | 70.50 | 70.00 | 71.35 | +9.90 | +16.34% | 100 | 22 | 33.56% |
| AMD250815P00220000 | 2024-04-16 10:31AM EDT | 220.00 | 67.34 | 78.70 | 80.50 | 0.00 | - | 2 | 67 | 34.10% |
| AMD250815P00230000 | 2024-03-07 2:12PM EDT | 230.00 | 53.35 | 69.85 | 72.45 | 0.00 | - | 9 | 73 | 0.00% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 250.00 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 260.00 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
