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
37 886,60 +70,68 (+0,19 %) EUR/USD
1,0685 +0,0013 (+0,12 %) Gold future
2 312,10 +9,20 (+0,40 %) Bitcoin EUR
53 670,61 -3 906,89 (-6,79 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:50AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116C00025000 | 2024-04-29 2:53PM EDT | 25.00 | 138.00 | 123.00 | 127.50 | 0.00 | - | 1 | 55 | 99.00% |
| AMD260116C00030000 | 2024-04-25 3:07PM EDT | 30.00 | 127.95 | 119.00 | 123.45 | 0.00 | - | 1 | 27 | 96.57% |
| AMD260116C00035000 | 2024-02-27 3:06PM EDT | 35.00 | 145.70 | 147.05 | 151.45 | 0.00 | - | 2 | 11 | 0.00% |
| AMD260116C00040000 | 2024-04-16 11:54AM EDT | 40.00 | 128.30 | 110.00 | 114.50 | 0.00 | - | 7 | 46 | 85.51% |
| AMD260116C00045000 | 2024-02-14 2:24PM EDT | 45.00 | 136.46 | 149.00 | 154.00 | 0.00 | - | 15 | 6 | 0.00% |
| AMD260116C00050000 | 2024-04-17 1:25PM EDT | 50.00 | 112.02 | 101.05 | 105.00 | 0.00 | - | 1 | 55 | 75.50% |
| AMD260116C00055000 | 2024-04-26 10:17AM EDT | 55.00 | 109.47 | 96.50 | 101.50 | 0.00 | - | 1 | 25 | 73.58% |
| AMD260116C00060000 | 2024-04-29 3:45PM EDT | 60.00 | 104.60 | 92.55 | 97.45 | 0.00 | - | 1 | 31 | 71.63% |
| AMD260116C00065000 | 2024-03-27 12:17PM EDT | 65.00 | 122.44 | 99.35 | 102.25 | 0.00 | - | 1 | 91 | 99.25% |
| AMD260116C00070000 | 2024-04-30 12:57PM EDT | 70.00 | 98.00 | 86.00 | 88.55 | 0.00 | - | 1 | 29 | 68.27% |
| AMD260116C00075000 | 2024-04-08 3:50PM EDT | 75.00 | 104.50 | 81.15 | 85.15 | 0.00 | - | 1 | 112 | 65.72% |
| AMD260116C00080000 | 2024-04-30 10:02AM EDT | 80.00 | 92.95 | 77.35 | 81.15 | 0.00 | - | 1 | 184 | 63.78% |
| AMD260116C00085000 | 2024-04-19 1:25PM EDT | 85.00 | 78.00 | 73.90 | 77.65 | 0.00 | - | 2 | 79 | 62.79% |
| AMD260116C00090000 | 2024-04-30 11:02AM EDT | 90.00 | 83.75 | 71.10 | 73.35 | 0.00 | - | 1 | 307 | 61.47% |
| AMD260116C00095000 | 2024-04-23 3:26PM EDT | 95.00 | 74.00 | 68.20 | 69.25 | 0.00 | - | 1 | 200 | 60.16% |
| AMD260116C00100000 | 2024-05-01 10:02AM EDT | 100.00 | 65.00 | 64.40 | 65.95 | -11.45 | -14.98% | 10 | 1,053 | 58.64% |
| AMD260116C00105000 | 2024-05-01 10:21AM EDT | 105.00 | 62.25 | 61.75 | 64.35 | -13.06 | -17.34% | 2 | 271 | 59.66% |
| AMD260116C00110000 | 2024-04-29 2:32PM EDT | 110.00 | 70.25 | 58.80 | 60.50 | 0.00 | - | 17 | 401 | 58.14% |
| AMD260116C00115000 | 2024-04-19 3:00PM EDT | 115.00 | 56.00 | 55.90 | 57.35 | 0.00 | - | 18 | 331 | 57.19% |
| AMD260116C00120000 | 2024-05-01 10:14AM EDT | 120.00 | 52.86 | 53.15 | 54.35 | -11.86 | -18.33% | 1 | 597 | 56.36% |
| AMD260116C00125000 | 2024-05-01 10:13AM EDT | 125.00 | 51.22 | 50.60 | 51.55 | -9.43 | -15.55% | 7 | 769 | 55.73% |
| AMD260116C00130000 | 2024-05-01 10:14AM EDT | 130.00 | 48.60 | 48.05 | 50.10 | -9.50 | -16.35% | 1 | 265 | 55.99% |
| AMD260116C00135000 | 2024-04-29 2:56PM EDT | 135.00 | 45.13 | 45.70 | 46.85 | -11.05 | -19.67% | 5 | 829 | 54.92% |
| AMD260116C00140000 | 2024-05-01 9:45AM EDT | 140.00 | 43.90 | 43.40 | 44.55 | -7.75 | -15.00% | 11 | 2,350 | 54.47% |
| AMD260116C00145000 | 2024-04-30 3:31PM EDT | 145.00 | 51.35 | 41.30 | 42.60 | 0.00 | - | 3 | 260 | 54.29% |
| AMD260116C00150000 | 2024-05-01 10:27AM EDT | 150.00 | 41.10 | 39.30 | 40.55 | -7.44 | -15.33% | 54 | 1,049 | 54.00% |
| AMD260116C00155000 | 2024-05-01 10:09AM EDT | 155.00 | 38.16 | 36.45 | 37.90 | -7.84 | -17.04% | 2 | 717 | 52.61% |
| AMD260116C00160000 | 2024-05-01 10:14AM EDT | 160.00 | 35.13 | 35.40 | 36.20 | -8.88 | -20.18% | 9 | 593 | 52.98% |
| AMD260116C00165000 | 2024-04-30 3:46PM EDT | 165.00 | 42.00 | 33.10 | 34.85 | 0.00 | - | 31 | 1,002 | 52.64% |
| AMD260116C00170000 | 2024-05-01 10:14AM EDT | 170.00 | 32.00 | 31.90 | 32.70 | -8.50 | -20.99% | 103 | 1,879 | 52.40% |
| AMD260116C00175000 | 2024-05-01 9:59AM EDT | 175.00 | 32.00 | 29.55 | 31.25 | -6.67 | -17.25% | 6 | 3,471 | 51.78% |
| AMD260116C00180000 | 2024-05-01 10:17AM EDT | 180.00 | 29.25 | 28.50 | 29.35 | -7.45 | -20.30% | 14 | 5,419 | 51.62% |
| AMD260116C00185000 | 2024-04-29 3:49PM EDT | 185.00 | 27.50 | 27.30 | 29.05 | -7.55 | -21.54% | 1 | 354 | 52.32% |
| AMD260116C00190000 | 2024-05-01 10:21AM EDT | 190.00 | 26.49 | 25.85 | 26.85 | -7.06 | -21.04% | 10 | 1,020 | 51.54% |
| AMD260116C00195000 | 2024-04-29 3:43PM EDT | 195.00 | 31.75 | 24.95 | 26.05 | 0.00 | - | 1 | 1,410 | 51.94% |
| AMD260116C00200000 | 2024-05-01 10:10AM EDT | 200.00 | 23.97 | 23.60 | 24.40 | -6.53 | -21.41% | 13 | 2,705 | 51.43% |
| AMD260116C00210000 | 2024-05-01 10:09AM EDT | 210.00 | 21.80 | 21.00 | 21.80 | -6.70 | -23.51% | 2 | 1,276 | 50.70% |
| AMD260116C00220000 | 2024-05-01 10:11AM EDT | 220.00 | 19.60 | 19.40 | 19.75 | -6.05 | -23.59% | 15 | 1,798 | 50.73% |
| AMD260116C00230000 | 2024-05-01 10:09AM EDT | 230.00 | 18.17 | 17.40 | 18.55 | -4.43 | -19.60% | 1 | 720 | 50.82% |
| AMD260116C00240000 | 2024-04-30 2:45PM EDT | 240.00 | 21.70 | 15.85 | 16.75 | 0.00 | - | 1 | 492 | 50.59% |
| AMD260116C00250000 | 2024-05-01 10:16AM EDT | 250.00 | 14.90 | 14.60 | 15.30 | -4.10 | -21.58% | 38 | 1,500 | 50.61% |
| AMD260116C00260000 | 2024-05-01 10:03AM EDT | 260.00 | 13.79 | 13.15 | 14.30 | -4.21 | -23.39% | 3 | 722 | 50.63% |
| AMD260116C00270000 | 2024-04-30 10:04AM EDT | 270.00 | 16.72 | 11.05 | 13.35 | 0.00 | - | 1 | 253 | 50.02% |
| AMD260116C00280000 | 2024-05-01 9:36AM EDT | 280.00 | 11.50 | 10.10 | 11.30 | -3.55 | -23.59% | 1 | 156 | 50.19% |
| AMD260116C00290000 | 2024-04-26 3:44PM EDT | 290.00 | 9.80 | 9.70 | 10.60 | -3.16 | -24.38% | 2 | 535 | 50.55% |
| AMD260116C00300000 | 2024-05-01 10:18AM EDT | 300.00 | 9.20 | 9.00 | 9.40 | -3.95 | -30.04% | 29 | 826 | 49.93% |
| AMD260116C00310000 | 2024-04-26 3:39PM EDT | 310.00 | 11.05 | 7.95 | 9.55 | 0.00 | - | 3 | 415 | 50.12% |
| AMD260116C00320000 | 2024-05-01 10:25AM EDT | 320.00 | 7.70 | 7.05 | 8.00 | -3.00 | -28.04% | 82 | 2,060 | 50.01% |
| AMD260116C00330000 | 2024-05-01 9:52AM EDT | 330.00 | 7.20 | 6.35 | 7.20 | -2.80 | -28.00% | 3 | 188 | 49.67% |
| AMD260116C00340000 | 2024-04-26 3:23PM EDT | 340.00 | 8.79 | 6.35 | 7.25 | 0.00 | - | 1 | 115 | 50.01% |
| AMD260116C00350000 | 2024-05-01 9:38AM EDT | 350.00 | 6.10 | 4.90 | 6.25 | -0.40 | -6.15% | 3 | 516 | 49.95% |
| AMD260116C00360000 | 2024-05-01 10:15AM EDT | 360.00 | 5.60 | 5.25 | 6.60 | -2.60 | -31.71% | 26 | 832 | 50.28% |
| AMD260116C00370000 | 2024-05-01 9:42AM EDT | 370.00 | 5.40 | 3.30 | 5.25 | -3.05 | -36.09% | 1 | 37 | 49.74% |
| AMD260116C00380000 | 2024-04-26 10:13AM EDT | 380.00 | 6.26 | 4.30 | 5.55 | 0.00 | - | 1 | 422 | 51.39% |
| AMD260116C00390000 | 2024-05-01 10:28AM EDT | 390.00 | 4.50 | 4.00 | 4.50 | -1.94 | -30.12% | 30 | 591 | 49.76% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116P00025000 | 2024-04-01 12:40PM EDT | 25.00 | 0.20 | 0.09 | 0.23 | -0.02 | -8.33% | 1 | 181 | 58.89% |
| AMD260116P00030000 | 2024-02-21 1:31PM EDT | 30.00 | 0.33 | 0.15 | 0.95 | 0.00 | - | 2 | 40 | 63.53% |
| AMD260116P00035000 | 2024-03-12 2:53PM EDT | 35.00 | 0.44 | 0.16 | 1.02 | 0.00 | - | 30 | 74 | 58.20% |
| AMD260116P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 2.23 | 0.14 | 1.32 | 0.00 | - | 20 | 346 | 55.03% |
| AMD260116P00045000 | 2024-04-19 12:10PM EDT | 45.00 | 0.90 | 0.14 | 2.10 | 0.00 | - | 1 | 347 | 54.64% |
| AMD260116P00050000 | 2024-04-22 9:41AM EDT | 50.00 | 1.34 | 0.75 | 1.49 | 0.00 | - | 1 | 445 | 50.12% |
| AMD260116P00055000 | 2024-04-26 10:18AM EDT | 55.00 | 1.39 | 1.09 | 2.14 | -0.01 | -0.71% | 1 | 411 | 53.30% |
| AMD260116P00060000 | 2024-04-19 2:25PM EDT | 60.00 | 2.10 | 1.39 | 1.95 | 0.00 | - | 2 | 428 | 48.00% |
| AMD260116P00065000 | 2024-04-30 2:00PM EDT | 65.00 | 2.07 | 0.98 | 3.30 | 0.00 | - | 6 | 302 | 50.84% |
| AMD260116P00070000 | 2024-04-29 3:47PM EDT | 70.00 | 2.67 | 2.84 | 3.40 | 0.00 | - | 12 | 788 | 47.35% |
| AMD260116P00075000 | 2024-05-01 10:13AM EDT | 75.00 | 3.73 | 3.45 | 4.10 | +0.53 | +16.56% | 4 | 1,909 | 46.27% |
| AMD260116P00080000 | 2024-05-01 10:24AM EDT | 80.00 | 4.50 | 4.35 | 5.20 | -0.20 | -4.26% | 1 | 319 | 46.22% |
| AMD260116P00085000 | 2024-04-19 11:51AM EDT | 85.00 | 6.00 | 5.30 | 5.55 | 0.00 | - | 4 | 1,567 | 43.65% |
| AMD260116P00090000 | 2024-05-01 10:13AM EDT | 90.00 | 6.60 | 6.35 | 6.65 | +0.91 | +15.99% | 1 | 1,347 | 43.09% |
| AMD260116P00095000 | 2024-04-19 11:54AM EDT | 95.00 | 8.49 | 7.55 | 8.10 | 0.00 | - | 6 | 428 | 43.06% |
| AMD260116P00100000 | 2024-05-01 10:25AM EDT | 100.00 | 9.20 | 8.90 | 9.40 | +1.60 | +21.05% | 102 | 1,505 | 42.38% |
| AMD260116P00105000 | 2024-05-01 9:38AM EDT | 105.00 | 10.58 | 10.40 | 11.15 | +0.71 | +7.19% | 1 | 360 | 42.36% |
| AMD260116P00110000 | 2024-04-30 3:52PM EDT | 110.00 | 10.85 | 12.05 | 12.45 | 0.00 | - | 42 | 2,935 | 41.24% |
| AMD260116P00115000 | 2024-04-30 2:51PM EDT | 115.00 | 12.20 | 13.40 | 14.20 | 0.00 | - | 2 | 414 | 40.75% |
| AMD260116P00120000 | 2024-05-01 10:13AM EDT | 120.00 | 16.64 | 15.55 | 16.65 | +2.44 | +17.18% | 8 | 7,945 | 41.18% |
| AMD260116P00125000 | 2024-04-29 2:25PM EDT | 125.00 | 15.90 | 17.75 | 20.50 | 0.00 | - | 3 | 1,307 | 43.48% |
| AMD260116P00130000 | 2024-05-01 9:40AM EDT | 130.00 | 19.90 | 20.00 | 21.00 | +1.91 | +10.62% | 100 | 1,910 | 40.45% |
| AMD260116P00135000 | 2024-04-30 1:41PM EDT | 135.00 | 22.63 | 22.30 | 22.85 | +2.93 | +14.87% | 4 | 1,745 | 39.36% |
| AMD260116P00140000 | 2024-05-01 9:36AM EDT | 140.00 | 25.03 | 24.60 | 25.45 | +2.18 | +9.54% | 4 | 3,394 | 39.17% |
| AMD260116P00145000 | 2024-04-25 3:34PM EDT | 145.00 | 26.00 | 26.80 | 29.05 | 0.00 | - | 250 | 1,669 | 40.15% |
| AMD260116P00150000 | 2024-04-29 12:44PM EDT | 150.00 | 26.86 | 29.15 | 30.95 | 0.00 | - | 2 | 2,216 | 38.67% |
| AMD260116P00155000 | 2024-04-30 11:41AM EDT | 155.00 | 29.30 | 32.65 | 35.00 | 0.00 | - | 3 | 709 | 39.89% |
| AMD260116P00160000 | 2024-05-01 10:13AM EDT | 160.00 | 36.52 | 35.15 | 37.15 | +4.32 | +13.42% | 1 | 645 | 38.45% |
| AMD260116P00165000 | 2024-04-30 12:34PM EDT | 165.00 | 34.94 | 38.60 | 39.75 | 0.00 | - | 2 | 748 | 37.48% |
| AMD260116P00170000 | 2024-04-29 11:27AM EDT | 170.00 | 37.67 | 41.75 | 43.10 | 0.00 | - | 1 | 931 | 37.33% |
| AMD260116P00175000 | 2024-04-26 1:31PM EDT | 175.00 | 41.65 | 44.65 | 46.65 | 0.00 | - | 54 | 1,595 | 37.31% |
| AMD260116P00180000 | 2024-04-30 3:38PM EDT | 180.00 | 43.50 | 47.35 | 49.30 | 0.00 | - | 10 | 455 | 35.97% |
| AMD260116P00185000 | 2024-04-29 9:36AM EDT | 185.00 | 47.85 | 51.70 | 53.50 | 0.00 | - | 1 | 146 | 36.55% |
| AMD260116P00190000 | 2024-05-01 9:44AM EDT | 190.00 | 55.04 | 54.50 | 56.85 | +4.74 | +9.42% | 3 | 1,354 | 35.87% |
| AMD260116P00195000 | 2024-04-10 3:09PM EDT | 195.00 | 51.95 | 57.85 | 60.10 | 0.00 | - | 2 | 211 | 34.92% |
| AMD260116P00200000 | 2024-05-01 9:51AM EDT | 200.00 | 62.32 | 61.85 | 64.50 | +3.65 | +6.22% | 3 | 528 | 35.44% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 210.00 | 72.25 | 70.25 | 72.05 | 0.00 | - | 5 | 239 | 34.37% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 220.00 | 71.40 | 78.15 | 80.00 | 0.00 | - | 228 | 475 | 33.39% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 82.15 | 86.35 | 88.15 | 0.00 | - | 2 | 173 | 32.19% |
| AMD260116P00240000 | 2024-04-30 3:55PM EDT | 240.00 | 88.10 | 94.95 | 97.15 | 0.00 | - | 3 | 170 | 32.08% |
| AMD260116P00250000 | 2024-04-18 11:09AM EDT | 250.00 | 98.47 | 103.35 | 105.70 | 0.00 | - | 2 | 130 | 30.54% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 260.00 | 103.95 | 111.95 | 115.10 | 0.00 | - | 1 | 2 | 30.51% |
| AMD260116P00270000 | 2024-04-19 3:47PM EDT | 270.00 | 125.05 | 120.95 | 124.30 | 0.00 | - | 11 | 15 | 29.49% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 280.00 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 0.00% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 290.00 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 300.00 | 145.45 | 150.05 | 154.40 | 0.00 | - | 6 | 31 | 33.52% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 310.00 | 158.11 | 160.05 | 164.90 | 0.00 | - | 1 | 1 | 36.29% |
| AMD260116P00320000 | 2024-03-18 11:48AM EDT | 320.00 | 134.70 | 163.50 | 168.50 | 0.00 | - | 100 | 100 | 0.00% |
| AMD260116P00330000 | 2024-03-11 10:38AM EDT | 330.00 | 137.65 | 161.35 | 165.40 | 0.00 | - | 5 | 8 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 340.00 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 0.00% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 350.00 | 182.19 | 200.15 | 204.95 | 0.00 | - | 1 | 0 | 40.61% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 360.00 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 0.00% |
| AMD260116P00380000 | 2024-04-10 9:39AM EDT | 380.00 | 209.00 | 230.00 | 234.85 | 0.00 | - | 5 | 0 | 43.02% |
| AMD260116P00390000 | 2024-03-18 12:50PM EDT | 390.00 | 199.50 | 233.50 | 238.50 | 0.00 | - | 91 | 0 | 0.00% |
