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
37 923,92 +108,00 (+0,29 %) EUR/USD
1,0680 +0,0008 (+0,07 %) Gold future
2 317,60 +14,70 (+0,64 %) Bitcoin EUR
53 341,33 -3 607,86 (-6,34 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:08PM EDT. Marché ouvert.
Options d’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218C00025000 | 2024-04-26 3:49PM EDT | 25.00 | 136.40 | 119.50 | 124.45 | 0.00 | - | 50 | 128 | 90.59% |
| AMD261218C00035000 | 2024-03-13 1:15PM EDT | 35.00 | 167.31 | 131.50 | 136.50 | 0.00 | - | - | 1 | 185.29% |
| AMD261218C00040000 | 2024-03-20 12:50PM EDT | 40.00 | 139.50 | 111.00 | 116.00 | 0.00 | - | 1 | 1 | 93.13% |
| AMD261218C00045000 | 2024-03-21 9:30AM EDT | 45.00 | 148.33 | 107.00 | 112.00 | 0.00 | - | - | 1 | 88.28% |
| AMD261218C00050000 | 2024-04-26 10:54AM EDT | 50.00 | 116.60 | 99.50 | 104.50 | 0.00 | - | 3 | 6 | 72.94% |
| AMD261218C00055000 | 2024-04-15 3:17PM EDT | 55.00 | 116.65 | 96.00 | 100.50 | 0.00 | - | 1 | 36 | 70.76% |
| AMD261218C00060000 | 2024-04-30 12:06PM EDT | 60.00 | 111.50 | 92.00 | 97.00 | 0.00 | - | 2 | 35 | 68.61% |
| AMD261218C00065000 | 2024-03-22 9:32AM EDT | 65.00 | 123.55 | 93.30 | 96.30 | 0.00 | - | 10 | 10 | 76.16% |
| AMD261218C00070000 | 2024-04-12 11:55AM EDT | 70.00 | 107.80 | 85.00 | 89.50 | 0.00 | - | 2 | 13 | 64.94% |
| AMD261218C00075000 | 2024-04-18 12:36PM EDT | 75.00 | 96.01 | 81.50 | 86.50 | 0.00 | - | 1 | 15 | 63.86% |
| AMD261218C00080000 | 2024-04-22 10:46AM EDT | 80.00 | 84.70 | 78.50 | 82.95 | -0.62 | -0.73% | 3 | 46 | 62.63% |
| AMD261218C00085000 | 2024-04-23 2:26PM EDT | 85.00 | 87.40 | 76.85 | 79.95 | 0.00 | - | 1 | 32 | 63.06% |
| AMD261218C00090000 | 2024-04-29 12:18PM EDT | 90.00 | 90.30 | 73.15 | 76.00 | 0.00 | - | 4 | 50 | 60.67% |
| AMD261218C00095000 | 2024-05-01 10:31AM EDT | 95.00 | 74.95 | 70.75 | 73.40 | -10.95 | -12.75% | 5 | 103 | 60.50% |
| AMD261218C00100000 | 2024-05-01 11:05AM EDT | 100.00 | 71.00 | 67.95 | 70.40 | -13.31 | -15.79% | 12 | 124 | 59.56% |
| AMD261218C00105000 | 2024-05-01 11:20AM EDT | 105.00 | 66.58 | 64.50 | 67.85 | -3.42 | -4.89% | 3 | 45 | 58.40% |
| AMD261218C00110000 | 2024-05-01 11:33AM EDT | 110.00 | 64.36 | 62.75 | 65.25 | -7.54 | -10.49% | 3 | 57 | 58.37% |
| AMD261218C00115000 | 2024-05-01 11:08AM EDT | 115.00 | 63.00 | 59.80 | 62.40 | -10.80 | -14.63% | 1 | 108 | 57.20% |
| AMD261218C00120000 | 2024-05-01 11:16AM EDT | 120.00 | 60.01 | 58.10 | 60.10 | -13.75 | -18.64% | 1 | 259 | 57.20% |
| AMD261218C00125000 | 2024-05-01 11:24AM EDT | 125.00 | 56.50 | 55.05 | 58.00 | -13.89 | -19.73% | 2 | 67 | 56.34% |
| AMD261218C00130000 | 2024-05-01 11:11AM EDT | 130.00 | 55.50 | 54.50 | 55.60 | -12.50 | -18.38% | 4 | 55 | 56.81% |
| AMD261218C00135000 | 2024-05-01 10:56AM EDT | 135.00 | 55.00 | 50.25 | 54.45 | -10.50 | -16.03% | 2 | 46 | 55.64% |
| AMD261218C00140000 | 2024-05-01 11:41AM EDT | 140.00 | 51.62 | 49.30 | 51.20 | -11.28 | -17.93% | 13 | 104 | 55.16% |
| AMD261218C00145000 | 2024-05-01 11:49AM EDT | 145.00 | 49.00 | 48.50 | 49.80 | -11.98 | -19.65% | 50 | 83 | 55.80% |
| AMD261218C00150000 | 2024-05-01 11:51AM EDT | 150.00 | 47.15 | 47.15 | 47.85 | -12.01 | -19.98% | 43 | 244 | 55.70% |
| AMD261218C00155000 | 2024-05-01 11:14AM EDT | 155.00 | 45.60 | 44.45 | 46.35 | -12.65 | -21.72% | 138 | 189 | 55.01% |
| AMD261218C00160000 | 2024-05-01 11:12AM EDT | 160.00 | 46.50 | 42.40 | 45.15 | -8.25 | -15.07% | 115 | 433 | 54.80% |
| AMD261218C00165000 | 2024-05-01 10:53AM EDT | 165.00 | 44.00 | 40.80 | 43.80 | -6.50 | -12.87% | 3 | 247 | 54.70% |
| AMD261218C00170000 | 2024-05-01 11:23AM EDT | 170.00 | 39.85 | 40.00 | 40.95 | -11.77 | -22.80% | 40 | 332 | 54.15% |
| AMD261218C00175000 | 2024-05-01 11:19AM EDT | 175.00 | 38.70 | 38.50 | 39.45 | -11.30 | -22.60% | 3 | 653 | 53.91% |
| AMD261218C00180000 | 2024-04-30 10:44AM EDT | 180.00 | 37.92 | 37.25 | 37.85 | -10.72 | -22.04% | 4 | 441 | 53.70% |
| AMD261218C00185000 | 2024-05-01 10:13AM EDT | 185.00 | 35.99 | 35.00 | 36.45 | -10.70 | -22.92% | 65 | 191 | 53.00% |
| AMD261218C00190000 | 2024-05-01 11:51AM EDT | 190.00 | 34.55 | 34.55 | 35.45 | -11.46 | -24.43% | 37 | 487 | 53.45% |
| AMD261218C00195000 | 2024-05-01 11:50AM EDT | 195.00 | 33.01 | 31.10 | 33.40 | -10.64 | -24.38% | 10 | 271 | 51.65% |
| AMD261218C00200000 | 2024-05-01 11:51AM EDT | 200.00 | 32.52 | 32.10 | 32.95 | -9.80 | -23.17% | 40 | 707 | 53.08% |
| AMD261218C00210000 | 2024-05-01 11:20AM EDT | 210.00 | 30.20 | 27.85 | 30.80 | -5.05 | -14.33% | 25 | 402 | 51.75% |
| AMD261218C00220000 | 2024-05-01 11:36AM EDT | 220.00 | 28.25 | 27.75 | 28.45 | -8.95 | -24.06% | 17 | 279 | 52.40% |
| AMD261218C00230000 | 2024-05-01 10:09AM EDT | 230.00 | 26.19 | 24.75 | 26.40 | -8.36 | -24.20% | 3 | 283 | 51.48% |
| AMD261218C00240000 | 2024-05-01 11:19AM EDT | 240.00 | 23.70 | 21.70 | 24.80 | -8.81 | -27.10% | 7 | 181 | 50.63% |
| AMD261218C00250000 | 2024-05-01 11:19AM EDT | 250.00 | 22.47 | 21.90 | 23.25 | -6.89 | -23.47% | 12 | 218 | 51.47% |
| AMD261218C00260000 | 2024-05-01 10:31AM EDT | 260.00 | 23.02 | 20.45 | 21.85 | +0.52 | +2.31% | 4 | 49 | 51.36% |
| AMD261218C00270000 | 2024-05-01 10:59AM EDT | 270.00 | 20.00 | 18.70 | 20.40 | -3.30 | -14.16% | 11 | 62 | 50.94% |
| AMD261218C00280000 | 2024-05-01 10:52AM EDT | 280.00 | 19.61 | 18.15 | 19.25 | -4.79 | -19.63% | 3 | 82 | 51.28% |
| AMD261218C00290000 | 2024-04-26 10:16AM EDT | 290.00 | 18.50 | 16.10 | 17.95 | -4.25 | -18.68% | 4 | 133 | 50.55% |
| AMD261218C00300000 | 2024-05-01 11:43AM EDT | 300.00 | 16.99 | 15.90 | 17.00 | -5.71 | -25.15% | 3 | 453 | 51.04% |
| AMD261218C00310000 | 2024-05-01 10:59AM EDT | 310.00 | 15.85 | 14.00 | 15.90 | -3.05 | -16.14% | 31 | 152 | 50.31% |
| AMD261218C00320000 | 2024-05-01 10:20AM EDT | 320.00 | 15.60 | 12.15 | 15.05 | -4.75 | -23.34% | 14 | 225 | 51.51% |
| AMD261218C00330000 | 2024-05-01 11:19AM EDT | 330.00 | 13.70 | 12.95 | 14.20 | -5.30 | -27.89% | 4 | 34 | 50.64% |
| AMD261218C00340000 | 2024-04-29 1:18PM EDT | 340.00 | 18.04 | 12.40 | 13.35 | 0.00 | - | 1 | 89 | 50.69% |
| AMD261218C00350000 | 2024-05-01 10:59AM EDT | 350.00 | 12.55 | 11.85 | 12.70 | -4.95 | -28.29% | 5 | 3,261 | 50.81% |
| AMD261218C00360000 | 2024-04-23 9:50AM EDT | 360.00 | 13.20 | 11.00 | 11.90 | 0.00 | - | 193 | 216 | 50.56% |
| AMD261218C00370000 | 2024-04-23 9:52AM EDT | 370.00 | 12.55 | 9.75 | 11.55 | 0.00 | - | 237 | 237 | 50.28% |
| AMD261218C00380000 | 2024-04-30 3:35PM EDT | 380.00 | 14.25 | 10.00 | 10.90 | 0.00 | - | 6 | 216 | 50.80% |
| AMD261218C00390000 | 2024-05-01 11:51AM EDT | 390.00 | 9.60 | 9.40 | 10.55 | -4.15 | -30.18% | 54 | 342 | 50.89% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD261218P00025000 | 2024-05-01 10:26AM EDT | 25.00 | 0.42 | 0.21 | 1.14 | +0.02 | +5.00% | 1 | 91 | 58.40% |
| AMD261218P00045000 | 2024-04-19 12:29PM EDT | 45.00 | 1.37 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 51.99% |
| AMD261218P00050000 | 2024-04-16 1:06PM EDT | 50.00 | 1.94 | 0.00 | 5.00 | 0.00 | - | 5 | 4 | 58.25% |
| AMD261218P00055000 | 2024-02-09 1:13PM EDT | 55.00 | 2.33 | 0.00 | 3.65 | 0.00 | - | - | 1 | 48.58% |
| AMD261218P00060000 | 2024-05-01 9:33AM EDT | 60.00 | 3.50 | 3.40 | 3.70 | +0.35 | +11.11% | 21 | 1,480 | 44.90% |
| AMD261218P00065000 | 2024-04-24 12:11PM EDT | 65.00 | 4.30 | 3.05 | 4.85 | 0.00 | - | 1 | 5 | 45.04% |
| AMD261218P00070000 | 2024-05-01 10:59AM EDT | 70.00 | 5.10 | 5.15 | 5.30 | +1.06 | +26.24% | 12 | 417 | 42.80% |
| AMD261218P00075000 | 2024-04-30 10:38AM EDT | 75.00 | 5.68 | 5.85 | 7.50 | 0.00 | - | 1 | 156 | 44.89% |
| AMD261218P00080000 | 2024-05-01 10:33AM EDT | 80.00 | 7.12 | 7.35 | 8.00 | +0.67 | +10.39% | 3 | 52 | 42.55% |
| AMD261218P00085000 | 2024-05-01 11:19AM EDT | 85.00 | 8.90 | 8.65 | 9.60 | +1.15 | +14.84% | 4 | 945 | 42.49% |
| AMD261218P00090000 | 2024-05-01 11:18AM EDT | 90.00 | 10.25 | 10.05 | 10.50 | +1.35 | +15.17% | 2 | 102 | 40.87% |
| AMD261218P00095000 | 2024-04-30 3:21PM EDT | 95.00 | 9.85 | 11.65 | 12.50 | 0.00 | - | 1 | 82 | 41.10% |
| AMD261218P00100000 | 2024-05-01 11:23AM EDT | 100.00 | 13.85 | 13.35 | 14.00 | +2.46 | +21.60% | 7 | 192 | 40.26% |
| AMD261218P00105000 | 2024-05-01 10:37AM EDT | 105.00 | 14.58 | 15.20 | 16.00 | +1.10 | +8.16% | 1 | 28 | 40.05% |
| AMD261218P00110000 | 2024-05-01 10:15AM EDT | 110.00 | 16.40 | 17.20 | 19.00 | +1.55 | +10.44% | 500 | 96 | 41.07% |
| AMD261218P00115000 | 2024-05-01 10:06AM EDT | 115.00 | 18.00 | 18.75 | 20.05 | +1.16 | +6.89% | 1 | 57 | 39.19% |
| AMD261218P00120000 | 2024-05-01 11:05AM EDT | 120.00 | 21.00 | 21.30 | 23.00 | +2.65 | +14.44% | 5 | 571 | 39.73% |
| AMD261218P00125000 | 2024-05-01 11:30AM EDT | 125.00 | 23.78 | 23.50 | 24.50 | +3.48 | +17.14% | 5 | 178 | 38.28% |
| AMD261218P00130000 | 2024-05-01 11:32AM EDT | 130.00 | 26.12 | 24.25 | 27.10 | +3.82 | +17.13% | 2 | 132 | 38.10% |
| AMD261218P00135000 | 2024-04-30 3:20PM EDT | 135.00 | 24.50 | 28.50 | 29.30 | 0.00 | - | 99 | 174 | 37.31% |
| AMD261218P00140000 | 2024-05-01 11:32AM EDT | 140.00 | 31.12 | 31.10 | 33.65 | +4.11 | +15.22% | 11 | 509 | 38.88% |
| AMD261218P00145000 | 2024-05-01 11:51AM EDT | 145.00 | 34.10 | 33.30 | 34.85 | +4.15 | +13.86% | 13 | 57 | 36.73% |
| AMD261218P00150000 | 2024-05-01 10:22AM EDT | 150.00 | 36.09 | 35.65 | 38.95 | +2.71 | +8.12% | 11 | 102 | 37.74% |
| AMD261218P00155000 | 2024-04-30 3:53PM EDT | 155.00 | 34.75 | 38.50 | 41.30 | 0.00 | - | 13 | 32 | 36.70% |
| AMD261218P00160000 | 2024-05-01 10:22AM EDT | 160.00 | 41.01 | 41.30 | 43.90 | +3.51 | +9.36% | 11 | 134 | 35.84% |
| AMD261218P00165000 | 2024-05-01 11:09AM EDT | 165.00 | 45.51 | 45.20 | 47.40 | +5.44 | +13.58% | 5 | 201 | 35.86% |
| AMD261218P00170000 | 2024-05-01 11:24AM EDT | 170.00 | 48.31 | 47.85 | 50.15 | +4.31 | +9.80% | 5 | 70 | 34.97% |
| AMD261218P00175000 | 2024-04-29 11:50AM EDT | 175.00 | 46.45 | 50.70 | 54.15 | 0.00 | - | 2 | 333 | 35.34% |
| AMD261218P00180000 | 2024-04-29 11:07AM EDT | 180.00 | 49.10 | 54.65 | 57.40 | 0.00 | - | 2 | 195 | 34.82% |
| AMD261218P00185000 | 2024-04-18 1:19PM EDT | 185.00 | 55.15 | 58.10 | 60.20 | 0.00 | - | 175 | 219 | 33.70% |
| AMD261218P00190000 | 2024-04-30 11:43AM EDT | 190.00 | 55.86 | 61.95 | 65.10 | 0.00 | - | 2 | 19 | 34.81% |
| AMD261218P00195000 | 2024-04-22 1:03PM EDT | 195.00 | 65.85 | 65.20 | 68.25 | 0.00 | - | 1 | 128 | 33.90% |
| AMD261218P00200000 | 2024-04-22 3:33PM EDT | 200.00 | 67.50 | 68.35 | 71.90 | 0.00 | - | 3 | 54 | 33.47% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 210.00 | 71.50 | 75.70 | 79.20 | 0.00 | - | 1 | 64 | 32.32% |
| AMD261218P00220000 | 2024-04-18 10:28AM EDT | 220.00 | 79.50 | 84.00 | 88.00 | 0.00 | - | 33 | 51 | 32.68% |
| AMD261218P00230000 | 2024-04-29 9:52AM EDT | 230.00 | 85.00 | 91.75 | 95.65 | 0.00 | - | 10 | 357 | 31.29% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 240.00 | 95.30 | 100.75 | 104.40 | 0.00 | - | 14 | 4 | 31.05% |
| AMD261218P00250000 | 2024-04-04 10:34AM EDT | 250.00 | 89.70 | 108.70 | 112.95 | 0.00 | - | 4 | 7 | 30.23% |
| AMD261218P00260000 | 2024-03-19 10:20AM EDT | 260.00 | 98.00 | 109.65 | 113.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 270.00 | 118.92 | 126.50 | 130.95 | 0.00 | - | 3 | 5 | 29.13% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 280.00 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 290.00 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 0.00% |
| AMD261218P00300000 | 2024-05-01 9:37AM EDT | 300.00 | 152.75 | 154.50 | 159.50 | +0.70 | +0.46% | 2 | 32 | 28.89% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 310.00 | 134.74 | 164.00 | 169.50 | 0.00 | - | 10 | 10 | 29.81% |
| AMD261218P00330000 | 2024-04-17 12:06PM EDT | 330.00 | 173.14 | 184.00 | 189.00 | 0.00 | - | - | 10 | 30.03% |
| AMD261218P00350000 | 2024-04-05 2:38PM EDT | 350.00 | 180.35 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 31.58% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 360.00 | 190.50 | 214.50 | 219.50 | 0.00 | - | 2 | 0 | 33.88% |
| AMD261218P00390000 | 2024-03-22 12:37PM EDT | 390.00 | 212.65 | 241.00 | 246.00 | 0.00 | - | 2 | 0 | 0.00% |
