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
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0717 +0,0045 (+0,42 %) Gold future
2 328,60 +25,70 (+1,12 %) Bitcoin EUR
53 490,05 -2 626,31 (-4,68 %)
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’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618C00025000 | 2024-03-22 11:07AM EDT | 25.00 | 157.00 | 122.50 | 127.50 | 0.00 | - | 2 | 8 | 111.78% |
| AMD260618C00040000 | 2024-04-10 10:06AM EDT | 40.00 | 136.50 | 107.00 | 112.00 | 0.00 | - | 1 | 1 | 78.75% |
| AMD260618C00050000 | 2024-05-01 12:15PM EDT | 50.00 | 100.50 | 99.00 | 103.95 | -49.75 | -33.11% | 1 | 2 | 73.81% |
| AMD260618C00060000 | 2024-04-09 1:33PM EDT | 60.00 | 117.11 | 91.00 | 96.00 | 0.00 | - | 2 | 5 | 69.04% |
| AMD260618C00065000 | 2024-04-23 11:46AM EDT | 65.00 | 98.60 | 87.15 | 92.00 | 0.00 | - | 1 | 10 | 66.86% |
| AMD260618C00070000 | 2024-05-01 3:34PM EDT | 70.00 | 88.95 | 85.00 | 87.35 | -27.10 | -23.35% | 1 | 23 | 66.02% |
| AMD260618C00075000 | 2024-04-19 1:36PM EDT | 75.00 | 88.40 | 80.35 | 84.70 | 0.00 | - | 1 | 15 | 64.40% |
| AMD260618C00080000 | 2024-04-22 12:11PM EDT | 80.00 | 82.76 | 77.10 | 81.15 | 0.00 | - | 6 | 18 | 63.26% |
| AMD260618C00085000 | 2024-04-22 12:11PM EDT | 85.00 | 79.16 | 73.85 | 77.00 | 0.00 | - | 6 | 5 | 61.40% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 90.00 | 88.80 | 70.70 | 74.10 | 0.00 | - | 1 | 15 | 60.81% |
| AMD260618C00095000 | 2024-04-23 10:45AM EDT | 95.00 | 77.00 | 68.30 | 69.95 | 0.00 | - | 10 | 12 | 59.61% |
| AMD260618C00100000 | 2024-04-12 9:45AM EDT | 100.00 | 83.78 | 63.80 | 67.95 | 0.00 | - | 3 | 20 | 58.37% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 105.00 | 92.98 | 61.75 | 64.00 | 0.00 | - | 10 | 6 | 57.47% |
| AMD260618C00110000 | 2024-04-10 12:59PM EDT | 110.00 | 80.52 | 59.45 | 62.80 | 0.00 | - | 1 | 6 | 58.43% |
| AMD260618C00115000 | 2024-04-26 10:21AM EDT | 115.00 | 69.00 | 56.50 | 59.20 | 0.00 | - | 1 | 52 | 56.85% |
| AMD260618C00120000 | 2024-05-01 1:39PM EDT | 120.00 | 55.65 | 54.45 | 55.90 | -11.65 | -17.31% | 2 | 54 | 56.11% |
| AMD260618C00125000 | 2024-04-17 2:30PM EDT | 125.00 | 62.97 | 51.85 | 54.80 | 0.00 | - | 2 | 40 | 56.45% |
| AMD260618C00130000 | 2024-05-01 2:09PM EDT | 130.00 | 50.80 | 48.30 | 52.20 | -11.19 | -18.05% | 1 | 9 | 54.94% |
| AMD260618C00135000 | 2024-04-26 1:47PM EDT | 135.00 | 59.55 | 46.55 | 50.10 | 0.00 | - | 1 | 25 | 54.94% |
| AMD260618C00140000 | 2024-05-01 2:25PM EDT | 140.00 | 46.00 | 45.60 | 48.25 | -9.84 | -17.62% | 50 | 46 | 55.51% |
| AMD260618C00145000 | 2024-05-01 3:26PM EDT | 145.00 | 46.65 | 43.50 | 46.20 | -0.70 | -1.48% | 25 | 40 | 55.08% |
| AMD260618C00150000 | 2024-05-01 2:09PM EDT | 150.00 | 44.10 | 41.75 | 42.95 | -10.40 | -19.08% | 27 | 107 | 54.02% |
| AMD260618C00155000 | 2024-05-01 11:31AM EDT | 155.00 | 40.25 | 38.90 | 40.85 | -11.35 | -22.00% | 55 | 30 | 52.94% |
| AMD260618C00160000 | 2024-05-01 3:39PM EDT | 160.00 | 39.70 | 37.90 | 39.10 | -11.85 | -22.99% | 401 | 62 | 53.15% |
| AMD260618C00165000 | 2024-05-01 11:26AM EDT | 165.00 | 36.77 | 36.15 | 37.50 | -10.93 | -22.91% | 2 | 46 | 52.90% |
| AMD260618C00170000 | 2024-05-01 3:45PM EDT | 170.00 | 35.88 | 34.25 | 35.90 | -10.67 | -22.92% | 44 | 65 | 52.48% |
| AMD260618C00175000 | 2024-05-01 1:36PM EDT | 175.00 | 35.25 | 33.05 | 34.30 | -8.94 | -20.23% | 44 | 79 | 52.42% |
| AMD260618C00180000 | 2024-05-01 1:35PM EDT | 180.00 | 32.55 | 31.85 | 32.85 | -10.12 | -23.72% | 6 | 656 | 52.37% |
| AMD260618C00185000 | 2024-05-01 3:52PM EDT | 185.00 | 31.00 | 30.50 | 31.55 | -9.14 | -22.77% | 471 | 76 | 52.25% |
| AMD260618C00190000 | 2024-05-01 2:18PM EDT | 190.00 | 29.67 | 27.05 | 31.25 | -9.78 | -24.79% | 32 | 91 | 51.41% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 195.00 | 27.40 | 26.00 | 28.85 | -12.80 | -31.84% | 3 | 22 | 50.69% |
| AMD260618C00200000 | 2024-05-01 2:45PM EDT | 200.00 | 27.37 | 27.00 | 27.65 | -9.08 | -24.91% | 50 | 163 | 51.85% |
| AMD260618C00210000 | 2024-05-01 11:54AM EDT | 210.00 | 24.65 | 22.60 | 25.60 | -8.95 | -26.64% | 14 | 244 | 50.38% |
| AMD260618C00220000 | 2024-05-01 2:31PM EDT | 220.00 | 24.80 | 22.25 | 23.45 | -6.90 | -21.77% | 3 | 363 | 51.06% |
| AMD260618C00230000 | 2024-05-01 10:49AM EDT | 230.00 | 22.60 | 20.05 | 21.70 | -2.00 | -8.13% | 23 | 144 | 50.68% |
| AMD260618C00240000 | 2024-04-23 1:14PM EDT | 240.00 | 23.25 | 18.60 | 20.10 | 0.00 | - | 11 | 336 | 50.67% |
| AMD260618C00250000 | 2024-05-01 12:26PM EDT | 250.00 | 17.80 | 16.60 | 18.65 | -7.01 | -28.25% | 10 | 221 | 50.24% |
| AMD260618C00260000 | 2024-05-01 12:17PM EDT | 260.00 | 16.30 | 16.25 | 17.20 | -6.95 | -29.89% | 1 | 286 | 50.72% |
| AMD260618C00270000 | 2024-04-30 12:51PM EDT | 270.00 | 21.30 | 14.95 | 15.70 | 0.00 | - | 3 | 332 | 50.41% |
| AMD260618C00280000 | 2024-04-26 10:18AM EDT | 280.00 | 19.10 | 12.30 | 14.65 | 0.00 | - | 1 | 6 | 50.95% |
| AMD260618C00290000 | 2024-04-19 9:50AM EDT | 290.00 | 16.45 | 11.00 | 13.65 | 0.00 | - | 1 | 58 | 50.93% |
| AMD260618C00300000 | 2024-05-01 12:18PM EDT | 300.00 | 12.30 | 11.95 | 12.50 | -5.70 | -31.67% | 8 | 1,049 | 50.20% |
| AMD260618C00310000 | 2024-04-04 2:58PM EDT | 310.00 | 20.40 | 10.75 | 12.20 | 0.00 | - | 5 | 10 | 50.31% |
| AMD260618C00320000 | 2024-05-01 12:02PM EDT | 320.00 | 10.50 | 9.75 | 10.85 | -4.50 | -30.00% | 1 | 1,008 | 50.52% |
| AMD260618C00330000 | 2024-04-12 10:19AM EDT | 330.00 | 16.25 | 9.35 | 10.50 | 0.00 | - | 2 | 9 | 50.18% |
| AMD260618C00340000 | 2024-04-15 3:17PM EDT | 340.00 | 13.85 | 8.65 | 9.50 | 0.00 | - | 1 | 4 | 50.55% |
| AMD260618C00350000 | 2024-05-01 3:32PM EDT | 350.00 | 9.00 | 7.75 | 9.45 | -1.85 | -17.05% | 379 | 1,120 | 50.05% |
| AMD260618C00360000 | 2024-05-01 3:57PM EDT | 360.00 | 7.91 | 7.15 | 8.65 | -1.84 | -18.87% | 2 | 2 | 51.09% |
| AMD260618C00370000 | 2024-04-29 9:33AM EDT | 370.00 | 10.75 | 5.10 | 9.00 | 0.00 | - | 20 | 25 | 52.61% |
| AMD260618C00380000 | 2024-04-16 12:35PM EDT | 380.00 | 11.70 | 5.75 | 7.35 | 0.00 | - | 1 | 3 | 50.58% |
| AMD260618C00390000 | 2024-05-01 10:56AM EDT | 390.00 | 7.00 | 6.00 | 6.90 | -3.00 | -30.00% | 1 | 57 | 50.58% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260618P00025000 | 2024-02-05 11:33AM EDT | 25.00 | 0.10 | 0.10 | 0.95 | 0.00 | - | - | 10 | 62.40% |
| AMD260618P00050000 | 2024-02-21 10:47AM EDT | 50.00 | 2.55 | 0.16 | 2.71 | 0.00 | - | 1 | 0 | 54.42% |
| AMD260618P00055000 | 2024-03-18 10:14AM EDT | 55.00 | 1.80 | 0.80 | 2.96 | 0.00 | - | 4 | 10 | 51.22% |
| AMD260618P00060000 | 2024-05-01 2:42PM EDT | 60.00 | 2.45 | 0.00 | 5.00 | +0.23 | +10.36% | 1 | 4 | 55.21% |
| AMD260618P00065000 | 2024-04-23 12:57PM EDT | 65.00 | 3.25 | 1.66 | 4.90 | 0.00 | - | 5 | 5 | 50.60% |
| AMD260618P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 3.45 | 1.74 | 4.95 | 0.00 | - | 723 | 728 | 46.87% |
| AMD260618P00075000 | 2024-05-01 3:51PM EDT | 75.00 | 5.00 | 4.75 | 5.20 | +0.70 | +16.28% | 4 | 235 | 43.98% |
| AMD260618P00080000 | 2024-04-23 1:28PM EDT | 80.00 | 5.73 | 4.90 | 6.70 | 0.00 | - | 1 | 7 | 44.50% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 85.00 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 41.88% |
| AMD260618P00090000 | 2024-04-29 11:48AM EDT | 90.00 | 8.09 | 7.35 | 9.20 | +0.64 | +8.59% | 2 | 837 | 43.21% |
| AMD260618P00095000 | 2024-05-01 9:40AM EDT | 95.00 | 9.35 | 9.00 | 10.75 | -0.20 | -2.09% | 1 | 187 | 42.84% |
| AMD260618P00100000 | 2024-05-01 2:11PM EDT | 100.00 | 11.60 | 11.25 | 12.50 | +1.68 | +16.94% | 3 | 91 | 42.60% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 105.00 | 13.50 | 12.30 | 13.60 | 0.00 | - | 1 | 68 | 41.05% |
| AMD260618P00110000 | 2024-05-01 10:41AM EDT | 110.00 | 14.50 | 14.25 | 17.50 | +0.73 | +5.30% | 1 | 570 | 43.85% |
| AMD260618P00115000 | 2024-05-01 3:01PM EDT | 115.00 | 16.00 | 16.40 | 17.40 | +1.15 | +7.74% | 2 | 2 | 40.16% |
| AMD260618P00120000 | 2024-04-29 11:22AM EDT | 120.00 | 15.84 | 18.20 | 19.90 | 0.00 | - | 1 | 15 | 40.32% |
| AMD260618P00125000 | 2024-05-01 2:22PM EDT | 125.00 | 21.38 | 20.70 | 21.65 | +0.52 | +2.49% | 116 | 211 | 39.25% |
| AMD260618P00130000 | 2024-05-01 12:30PM EDT | 130.00 | 23.50 | 23.00 | 24.10 | +3.13 | +15.37% | 10 | 420 | 39.00% |
| AMD260618P00135000 | 2024-04-26 3:52PM EDT | 135.00 | 25.00 | 25.40 | 26.40 | +1.80 | +7.76% | 5 | 644 | 38.39% |
| AMD260618P00140000 | 2024-05-01 11:14AM EDT | 140.00 | 28.50 | 26.60 | 28.95 | +1.58 | +5.87% | 1 | 26 | 37.97% |
| AMD260618P00145000 | 2024-05-01 1:49PM EDT | 145.00 | 31.40 | 30.60 | 32.35 | +2.10 | +7.17% | 2 | 487 | 38.46% |
| AMD260618P00150000 | 2024-04-26 10:37AM EDT | 150.00 | 33.50 | 33.50 | 34.85 | +3.24 | +10.71% | 1 | 82 | 37.70% |
| AMD260618P00155000 | 2024-04-29 3:15PM EDT | 155.00 | 31.95 | 36.35 | 37.45 | 0.00 | - | 2 | 210 | 36.95% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 160.00 | 39.09 | 39.45 | 40.45 | 0.00 | - | 5 | 15 | 36.55% |
| AMD260618P00165000 | 2024-04-24 9:39AM EDT | 165.00 | 38.89 | 42.65 | 43.50 | 0.00 | - | 2 | 17 | 36.08% |
| AMD260618P00170000 | 2024-04-18 9:32AM EDT | 170.00 | 43.07 | 44.25 | 46.80 | 0.00 | - | 2 | 172 | 35.80% |
| AMD260618P00175000 | 2024-05-01 11:10AM EDT | 175.00 | 49.18 | 48.35 | 51.35 | +1.82 | +3.84% | 1 | 21 | 36.90% |
| AMD260618P00180000 | 2024-04-04 12:46PM EDT | 180.00 | 53.00 | 52.30 | 53.40 | +11.70 | +28.33% | 25 | 5 | 34.89% |
| AMD260618P00185000 | 2024-04-30 12:51PM EDT | 185.00 | 49.77 | 54.65 | 58.10 | 0.00 | - | 1 | 185 | 35.97% |
| AMD260618P00190000 | 2024-04-03 10:31AM EDT | 190.00 | 45.25 | 57.60 | 62.50 | 0.00 | - | 2 | 18 | 36.61% |
| AMD260618P00195000 | 2024-04-19 2:32PM EDT | 195.00 | 62.69 | 61.80 | 64.20 | 0.00 | - | 1 | 7 | 33.79% |
| AMD260618P00200000 | 2024-04-22 12:53PM EDT | 200.00 | 66.10 | 65.95 | 68.10 | 0.00 | - | 2 | 54 | 33.58% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 210.00 | 61.67 | 72.75 | 75.70 | 0.00 | - | 2 | 32 | 32.61% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 220.00 | 73.20 | 81.60 | 85.20 | 0.00 | - | 4 | 58 | 33.93% |
| AMD260618P00230000 | 2024-04-08 9:52AM EDT | 230.00 | 77.73 | 89.25 | 93.40 | 0.00 | - | 3 | 51 | 33.11% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 240.00 | 79.12 | 98.50 | 101.45 | 0.00 | - | 4 | 68 | 31.60% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 250.00 | 106.50 | 106.00 | 110.80 | +29.55 | +38.40% | 20 | 21 | 31.97% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 260.00 | 115.25 | 116.15 | 119.90 | +25.70 | +28.70% | 20 | 3 | 31.63% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 270.00 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 0.00% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 290.00 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 21.89% |
| AMD260618P00300000 | 2024-05-01 9:37AM EDT | 300.00 | 152.24 | 153.50 | 158.00 | +0.99 | +0.65% | 2 | 5 | 31.80% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 360.00 | 205.52 | 213.00 | 218.00 | 0.00 | - | - | 0 | 37.35% |
| AMD260618P00380000 | 2024-04-18 2:56PM EDT | 380.00 | 225.47 | 233.00 | 238.00 | 0.00 | - | - | 0 | 38.94% |
