AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD230602C000300002023-05-22 10:49AM EDT30.0078.000.000.000.00--00.00%
AMD230602C000450002023-05-22 2:45PM EDT45.0063.150.000.000.00-200.00%
AMD230602C000500002023-05-31 3:14PM EDT50.0069.350.000.000.00-100.00%
AMD230602C000550002023-05-23 12:05PM EDT55.0054.700.000.000.00--00.00%
AMD230602C000600002023-05-31 3:09PM EDT60.0059.620.000.000.00-100.00%
AMD230602C000620002023-05-26 3:50PM EDT62.0064.900.000.000.00-200.00%
AMD230602C000630002023-05-30 10:09AM EDT63.0061.000.000.000.00-100.00%
AMD230602C000640002023-05-30 11:31AM EDT64.0063.650.000.000.00-100.00%
AMD230602C000650002023-05-26 2:21PM EDT65.0061.340.000.000.00-800.00%
AMD230602C000660002023-05-30 10:39AM EDT66.0059.650.000.000.00-100.00%
AMD230602C000670002023-05-25 10:15AM EDT67.0051.250.000.000.00--00.00%
AMD230602C000680002023-05-24 9:30AM EDT68.0038.350.000.000.00--00.00%
AMD230602C000700002023-05-31 12:23PM EDT70.0049.600.000.000.00-800.00%
AMD230602C000710002023-05-30 11:35AM EDT71.0056.320.000.000.00-300.00%
AMD230602C000720002023-05-30 3:55PM EDT72.0053.000.000.000.00-100.00%
AMD230602C000730002023-05-31 1:19PM EDT73.0046.440.000.000.00-300.00%
AMD230602C000740002023-05-25 9:30AM EDT74.0043.460.000.000.00-300.00%
AMD230602C000750002023-05-30 12:27PM EDT75.0050.820.000.000.00-200.00%
AMD230602C000760002023-05-26 11:28AM EDT76.0050.930.000.000.00-200.00%
AMD230602C000770002023-05-26 3:50PM EDT77.0049.900.000.000.00-200.00%
AMD230602C000780002023-05-25 10:52AM EDT78.0040.630.000.000.00-200.00%
AMD230602C000790002023-05-26 2:37PM EDT79.0047.200.000.000.00-1500.00%
AMD230602C000800002023-05-31 1:19PM EDT80.0039.450.000.000.00-700.00%
AMD230602C000810002023-05-31 11:58AM EDT81.0038.750.000.000.00-400.00%
AMD230602C000820002023-05-30 2:45PM EDT82.0044.050.000.000.00-700.00%
AMD230602C000830002023-05-31 9:52AM EDT83.0040.200.000.000.00-100.00%
AMD230602C000840002023-05-31 11:31AM EDT84.0035.860.000.000.00-200.00%
AMD230602C000850002023-05-31 3:03PM EDT85.0034.900.000.000.00-800.00%
AMD230602C000860002023-05-30 2:09PM EDT86.0039.250.000.000.00-2300.00%
AMD230602C000870002023-05-31 3:30PM EDT87.0031.980.000.000.00-400.00%
AMD230602C000880002023-05-31 3:44PM EDT88.0030.550.000.000.00-800.00%
AMD230602C000890002023-05-30 2:16PM EDT89.0036.590.000.000.00-900.00%
AMD230602C000900002023-05-31 3:38PM EDT90.0029.080.000.000.00-2500.00%
AMD230602C000910002023-05-31 3:44PM EDT91.0027.550.000.000.00-7400.00%
AMD230602C000920002023-05-31 3:37PM EDT92.0026.770.000.000.00-1100.00%
AMD230602C000930002023-05-30 3:56PM EDT93.0032.270.000.000.00-1900.00%
AMD230602C000940002023-05-31 3:46PM EDT94.0024.370.000.000.00-100.00%
AMD230602C000950002023-05-31 3:14PM EDT95.0024.380.000.000.00-4600.00%
AMD230602C000960002023-05-31 12:28PM EDT96.0023.110.000.000.00-3900.00%
AMD230602C000970002023-05-31 3:49PM EDT97.0021.250.000.000.00-1500.00%
AMD230602C000980002023-05-31 2:32PM EDT98.0022.370.000.000.00-1600.00%
AMD230602C000990002023-05-31 3:59PM EDT99.0019.200.000.000.00-1300.00%
AMD230602C001000002023-05-31 3:59PM EDT100.0018.350.000.000.00-18200.00%
AMD230602C001010002023-05-31 2:22PM EDT101.0019.120.000.000.00-5400.00%
AMD230602C001020002023-05-31 3:20PM EDT102.0017.260.000.000.00-6000.00%
AMD230602C001030002023-05-31 3:33PM EDT103.0016.150.000.000.00-3900.00%
AMD230602C001040002023-05-31 3:48PM EDT104.0014.340.000.000.00-3500.00%
AMD230602C001050002023-05-31 3:44PM EDT105.0013.500.000.000.00-55300.00%
AMD230602C001060002023-05-31 1:34PM EDT106.0014.450.000.000.00-6300.00%
AMD230602C001070002023-05-31 2:48PM EDT107.0013.390.000.000.00-11500.00%
AMD230602C001080002023-05-31 1:27PM EDT108.0011.770.000.000.00-6500.00%
AMD230602C001090002023-05-31 3:39PM EDT109.009.900.000.000.00-7000.00%
AMD230602C001100002023-05-31 3:59PM EDT110.008.180.000.000.00-42000.00%
AMD230602C001110002023-05-31 3:54PM EDT111.007.300.000.000.00-12300.00%
AMD230602C001120002023-05-31 3:55PM EDT112.006.370.000.000.00-6300.00%
AMD230602C001130002023-05-31 12:37PM EDT113.006.500.000.000.00-17300.00%
AMD230602C001140002023-05-31 3:55PM EDT114.004.650.000.000.00-14300.00%
AMD230602C001150002023-05-31 3:59PM EDT115.003.840.000.000.00-85200.00%
AMD230602C001160002023-05-31 3:59PM EDT116.003.250.000.000.00-62800.00%
AMD230602C001170002023-05-31 3:56PM EDT117.002.710.000.000.00-38000.00%
AMD230602C001180002023-05-31 3:59PM EDT118.002.130.000.000.00-3,20800.00%
AMD230602C001190002023-05-31 3:59PM EDT119.001.650.000.000.00-8,24203.13%
AMD230602C001200002023-05-31 3:59PM EDT120.001.290.000.000.00-17,37106.25%
AMD230602C001210002023-05-31 3:59PM EDT121.000.990.000.000.00-12,02606.25%
AMD230602C001220002023-05-31 3:59PM EDT122.000.760.000.000.00-15,692012.50%
AMD230602C001230002023-05-31 3:59PM EDT123.000.580.000.000.00-17,439012.50%
AMD230602C001240002023-05-31 3:59PM EDT124.000.460.000.000.00-8,408012.50%
AMD230602C001250002023-05-31 3:59PM EDT125.000.350.000.000.00-28,001025.00%
AMD230602C001260002023-05-31 3:59PM EDT126.000.290.000.000.00-10,060025.00%
AMD230602C001270002023-05-31 3:59PM EDT127.000.220.000.000.00-11,335025.00%
AMD230602C001280002023-05-31 3:59PM EDT128.000.180.000.000.00-7,580025.00%
AMD230602C001290002023-05-31 3:59PM EDT129.000.140.000.000.00-4,106025.00%
AMD230602C001300002023-05-31 3:59PM EDT130.000.120.000.000.00-22,281025.00%
AMD230602C001310002023-05-31 3:58PM EDT131.000.100.000.000.00-2,808025.00%
AMD230602C001320002023-05-31 3:59PM EDT132.000.070.000.000.00-2,068025.00%
AMD230602C001330002023-05-31 3:57PM EDT133.000.060.000.000.00-4,132050.00%
AMD230602C001340002023-05-31 3:56PM EDT134.000.050.000.000.00-1,076050.00%
AMD230602C001350002023-05-31 3:59PM EDT135.000.040.000.000.00-7,276050.00%
AMD230602C001360002023-05-31 3:37PM EDT136.000.040.000.000.00-631050.00%
AMD230602C001370002023-05-31 3:27PM EDT137.000.030.000.000.00-380050.00%
AMD230602C001380002023-05-31 3:24PM EDT138.000.030.000.000.00-246050.00%
AMD230602C001390002023-05-31 3:50PM EDT139.000.020.000.000.00-1,213050.00%
AMD230602C001400002023-05-31 3:59PM EDT140.000.020.000.000.00-2,742050.00%
AMD230602C001450002023-05-31 3:43PM EDT145.000.010.000.000.00-629050.00%
AMD230602C001500002023-05-31 2:44PM EDT150.000.010.000.000.00-392050.00%
AMD230602C001550002023-05-31 3:09PM EDT155.000.010.000.000.00-151050.00%
AMD230602C001600002023-05-31 3:10PM EDT160.000.010.000.000.00-120050.00%
AMD230602C001650002023-05-31 10:21AM EDT165.000.010.000.000.00-13050.00%
AMD230602C001700002023-05-30 2:38PM EDT170.000.010.000.000.00-330050.00%
AMD230602C001750002023-05-30 12:51PM EDT175.000.010.000.000.00-75050.00%
AMD230602C001800002023-05-31 11:29AM EDT180.000.010.000.000.00-110050.00%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD230602P000250002023-05-22 12:31PM EDT25.000.010.000.000.00-5050.00%
AMD230602P000350002023-04-14 11:58AM EDT35.000.060.000.160.00--2678.13%
AMD230602P000400002023-05-03 12:12PM EDT40.000.010.000.000.00-1050.00%
AMD230602P000450002023-05-04 12:55PM EDT45.000.020.000.000.00--050.00%
AMD230602P000500002023-05-31 3:50PM EDT50.000.010.000.000.00-40050.00%
AMD230602P000550002023-05-18 9:30AM EDT55.000.010.000.000.00-4050.00%
AMD230602P000600002023-05-17 9:55AM EDT60.000.010.000.000.00-7050.00%
AMD230602P000610002023-05-15 12:31PM EDT61.000.010.000.000.00-4050.00%
AMD230602P000620002023-05-12 3:51PM EDT62.000.020.000.000.00-287050.00%
AMD230602P000630002023-05-25 9:53AM EDT63.000.010.000.000.00-10050.00%
AMD230602P000640002023-05-22 9:31AM EDT64.000.010.000.000.00-470100.00%
AMD230602P000650002023-05-22 9:49AM EDT65.000.010.000.000.00-40050.00%
AMD230602P000660002023-05-22 9:49AM EDT66.000.010.000.000.00-34050.00%
AMD230602P000670002023-05-11 3:08PM EDT67.000.040.000.000.00-3050.00%
AMD230602P000680002023-05-26 10:59AM EDT68.000.010.000.000.00-1050.00%
AMD230602P000690002023-05-22 3:22PM EDT69.000.020.000.000.00-29050.00%
AMD230602P000700002023-05-26 11:22AM EDT70.000.010.000.000.00-15050.00%
AMD230602P000710002023-05-30 9:45AM EDT71.000.010.000.000.00-1050.00%
AMD230602P000720002023-05-31 1:57PM EDT72.000.010.000.000.00-4050.00%
AMD230602P000730002023-05-30 2:41PM EDT73.000.010.000.000.00-1050.00%
AMD230602P000740002023-05-31 12:53PM EDT74.000.010.000.000.00-1050.00%
AMD230602P000750002023-05-31 12:53PM EDT75.000.010.000.000.00-2050.00%
AMD230602P000760002023-05-31 11:48AM EDT76.000.010.000.000.00-1050.00%
AMD230602P000770002023-05-26 9:39AM EDT77.000.010.000.000.00-1050.00%
AMD230602P000780002023-05-30 10:23AM EDT78.000.010.000.000.00-1050.00%
AMD230602P000790002023-05-31 9:53AM EDT79.000.010.000.000.00-10050.00%
AMD230602P000800002023-05-31 3:27PM EDT80.000.010.000.000.00-111050.00%
AMD230602P000810002023-05-30 10:20AM EDT81.000.010.000.000.00-2050.00%
AMD230602P000820002023-05-31 3:42PM EDT82.000.010.000.000.00-152050.00%
AMD230602P000830002023-05-30 11:23AM EDT83.000.010.000.000.00-162050.00%
AMD230602P000840002023-05-31 11:52AM EDT84.000.010.000.000.00-1050.00%
AMD230602P000850002023-05-30 1:06PM EDT85.000.010.000.000.00-37050.00%
AMD230602P000860002023-05-30 10:28AM EDT86.000.010.000.000.00-12050.00%
AMD230602P000870002023-05-30 10:16AM EDT87.000.010.000.000.00-1050.00%
AMD230602P000880002023-05-30 12:12PM EDT88.000.010.000.000.00-17050.00%
AMD230602P000890002023-05-26 3:40PM EDT89.000.020.000.000.00-4050.00%
AMD230602P000900002023-05-31 10:26AM EDT90.000.010.000.000.00-2050.00%
AMD230602P000910002023-05-31 3:27PM EDT91.000.010.000.000.00-60050.00%
AMD230602P000920002023-05-30 11:00AM EDT92.000.010.000.000.00-2050.00%
AMD230602P000930002023-05-31 2:03PM EDT93.000.010.000.000.00-25050.00%
AMD230602P000940002023-05-30 3:53PM EDT94.000.010.000.000.00-39050.00%
AMD230602P000950002023-05-31 3:56PM EDT95.000.010.000.000.00-68050.00%
AMD230602P000960002023-05-31 11:04AM EDT96.000.010.000.000.00-20050.00%
AMD230602P000970002023-05-31 3:58PM EDT97.000.010.000.000.00-35050.00%
AMD230602P000980002023-05-31 3:33PM EDT98.000.010.000.000.00-2050.00%
AMD230602P000990002023-05-31 2:03PM EDT99.000.010.000.000.00-244050.00%
AMD230602P001000002023-05-31 3:53PM EDT100.000.010.000.000.00-340050.00%
AMD230602P001010002023-05-31 3:58PM EDT101.000.010.000.000.00-296050.00%
AMD230602P001020002023-05-31 3:48PM EDT102.000.020.000.000.00-54050.00%
AMD230602P001030002023-05-31 2:37PM EDT103.000.010.000.000.00-63050.00%
AMD230602P001040002023-05-31 3:48PM EDT104.000.020.000.000.00-227050.00%
AMD230602P001050002023-05-31 3:59PM EDT105.000.030.000.000.00-1,013050.00%
AMD230602P001060002023-05-31 3:44PM EDT106.000.030.000.000.00-493025.00%
AMD230602P001070002023-05-31 3:55PM EDT107.000.040.000.000.00-638025.00%
AMD230602P001080002023-05-31 3:57PM EDT108.000.060.000.000.00-628025.00%
AMD230602P001090002023-05-31 3:54PM EDT109.000.080.000.000.00-473025.00%
AMD230602P001100002023-05-31 3:59PM EDT110.000.120.000.000.00-4,036025.00%
AMD230602P001110002023-05-31 3:59PM EDT111.000.170.000.000.00-2,078025.00%
AMD230602P001120002023-05-31 3:59PM EDT112.000.250.000.000.00-2,270012.50%
AMD230602P001130002023-05-31 3:59PM EDT113.000.350.000.000.00-1,522012.50%
AMD230602P001140002023-05-31 3:59PM EDT114.000.510.000.000.00-2,504012.50%
AMD230602P001150002023-05-31 3:59PM EDT115.000.750.000.000.00-22,121012.50%
AMD230602P001160002023-05-31 3:59PM EDT116.001.050.000.000.00-9,57706.25%
AMD230602P001170002023-05-31 3:59PM EDT117.001.390.000.000.00-10,77303.13%
AMD230602P001180002023-05-31 3:59PM EDT118.001.920.000.000.00-11,02100.78%
AMD230602P001190002023-05-31 3:59PM EDT119.002.400.000.000.00-17,69200.00%
AMD230602P001200002023-05-31 3:59PM EDT120.003.100.000.000.00-25,24900.00%
AMD230602P001210002023-05-31 3:59PM EDT121.003.750.000.000.00-13,84500.00%
AMD230602P001220002023-05-31 3:59PM EDT122.004.450.000.000.00-12,55900.00%
AMD230602P001230002023-05-31 3:59PM EDT123.005.370.000.000.00-4,05100.00%
AMD230602P001240002023-05-31 3:59PM EDT124.006.300.000.000.00-1,94000.00%
AMD230602P001250002023-05-31 3:58PM EDT125.007.080.000.000.00-4,21200.00%
AMD230602P001260002023-05-31 3:55PM EDT126.008.120.000.000.00-2,31000.00%
AMD230602P001270002023-05-31 3:58PM EDT127.009.000.000.000.00-64500.00%
AMD230602P001280002023-05-31 3:48PM EDT128.009.820.000.000.00-21800.00%
AMD230602P001290002023-05-31 3:52PM EDT129.0011.000.000.000.00-25700.00%
AMD230602P001300002023-05-31 3:59PM EDT130.0011.950.000.000.00-35800.00%
AMD230602P001310002023-05-31 12:37PM EDT131.0011.960.000.000.00-2500.00%
AMD230602P001320002023-05-31 1:03PM EDT132.0012.690.000.000.00-1300.00%
AMD230602P001330002023-05-31 2:20PM EDT133.0012.850.000.000.00-1300.00%
AMD230602P001340002023-05-31 3:43PM EDT134.0015.500.000.000.00-2200.00%
AMD230602P001350002023-05-31 12:49PM EDT135.0016.000.000.000.00-4400.00%
AMD230602P001360002023-05-30 11:48AM EDT136.009.500.000.000.00-800.00%
AMD230602P001370002023-05-30 10:33AM EDT137.0011.950.000.000.00-400.00%
AMD230602P001380002023-05-31 10:40AM EDT138.0016.250.000.000.00-15300.00%
AMD230602P001390002023-05-31 11:45AM EDT139.0019.300.000.000.00-100.00%
AMD230602P001400002023-05-31 1:33PM EDT140.0019.800.000.000.00-500.00%
AMD230602P001450002023-05-30 12:17PM EDT145.0019.230.000.000.00-300.00%
AMD230602P001500002023-05-30 1:03PM EDT150.0023.650.000.000.00-1000.00%
AMD230602P001550002023-05-30 1:33PM EDT155.0029.150.000.000.00-200.00%
AMD230602P001600002023-05-30 9:37AM EDT160.0031.010.000.000.00-100.00%
AMD230602P001650002023-05-26 10:53AM EDT165.0038.980.000.000.00-1-0.00%
AMD230602P001800002023-05-31 9:36AM EDT180.0057.300.000.000.00-1-0.00%