La bourse est fermée

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
75,40+0,24 (+0,32 %)
À la clôture : 04:00PM EST
75,30 -0,10 (-0,13 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD230203C000250002023-01-27 1:28PM EST25.0051.0650.2050.75+3.79+8.02%21375.00%
AMD230203C000300002023-01-27 2:35PM EST30.0046.3645.2045.75+46.36-10315.63%
AMD230203C000450002023-01-23 2:42PM EST45.0030.7630.2030.800.00-124194.14%
AMD230203C000500002023-01-25 2:03PM EST50.0024.3025.2525.650.00-234143.75%
AMD230203C000520002023-01-26 12:45PM EST52.0022.6523.2523.75+22.65--2145.31%
AMD230203C000530002023-01-05 9:51AM EST53.0011.4022.2522.600.00-23114.06%
AMD230203C000540002023-01-06 10:28AM EST54.008.3521.2521.650.00-89119.53%
AMD230203C000550002023-01-27 2:14PM EST55.0021.5420.3020.60+1.67+8.40%1370113.28%
AMD230203C000560002023-01-27 11:52AM EST56.0020.1519.3019.70+7.27+56.44%413119.92%
AMD230203C000570002023-01-27 1:36PM EST57.0019.4018.3018.75+4.05+26.38%1014117.97%
AMD230203C000580002023-01-23 10:36AM EST58.0017.6217.3517.700.00-334111.72%
AMD230203C000590002023-01-27 3:37PM EST59.0017.4016.3016.65+0.91+5.52%2896.88%
AMD230203C000600002023-01-27 3:57PM EST60.0015.7515.4015.65+0.82+5.49%3716599.61%
AMD230203C000610002023-01-27 2:48PM EST61.0015.5814.4514.65+1.85+13.47%1511096.68%
AMD230203C000620002023-01-27 2:04PM EST62.0014.6813.4513.75+1.36+10.21%1628795.90%
AMD230203C000630002023-01-27 3:45PM EST63.0013.3012.5012.80+1.21+10.01%121,34194.14%
AMD230203C000640002023-01-27 3:58PM EST64.0011.8511.5511.90+0.40+3.49%4160493.36%
AMD230203C000650002023-01-27 3:49PM EST65.0011.2010.6010.90+0.68+6.46%2362,12088.18%
AMD230203C000660002023-01-27 3:58PM EST66.009.959.709.95+0.29+3.00%51263685.74%
AMD230203C000670002023-01-27 3:55PM EST67.009.088.809.15+0.26+2.95%13976486.33%
AMD230203C000680002023-01-27 3:48PM EST68.008.458.008.20+0.50+6.29%1341,22884.28%
AMD230203C000690002023-01-27 3:54PM EST69.007.427.207.35+0.22+3.06%3541,47083.20%
AMD230203C000700002023-01-27 3:58PM EST70.006.646.456.55+0.39+6.24%6022,67082.76%
AMD230203C000710002023-01-27 3:56PM EST71.005.865.705.85+0.42+7.72%4232,54582.57%
AMD230203C000720002023-01-27 3:59PM EST72.005.085.005.15+0.23+4.74%4812,24281.79%
AMD230203C000730002023-01-27 3:58PM EST73.004.554.404.50+0.10+2.25%5471,59181.84%
AMD230203C000740002023-01-27 3:59PM EST74.003.903.803.900.00-1,3942,24281.15%
AMD230203C000750002023-01-27 3:59PM EST75.003.333.303.40-0.02-0.60%6,6995,69781.84%
AMD230203C000760002023-01-27 3:59PM EST76.002.852.812.87-0.01-0.35%5,0503,05780.91%
AMD230203C000770002023-01-27 3:59PM EST77.002.392.402.46-0.06-2.45%4,3591,50281.25%
AMD230203C000780002023-01-27 3:59PM EST78.002.042.012.05-0.02-0.97%3,3063,22080.62%
AMD230203C000790002023-01-27 3:59PM EST79.001.731.681.720.00-2,0081,48180.62%
AMD230203C000800002023-01-27 3:59PM EST80.001.401.371.43-0.02-1.41%10,1447,15680.22%
AMD230203C000810002023-01-27 3:58PM EST81.001.171.131.18-0.02-1.68%1,4571,86880.22%
AMD230203C000820002023-01-27 3:59PM EST82.000.930.920.97-0.06-6.06%1,1521,64980.22%
AMD230203C000830002023-01-27 3:59PM EST83.000.750.740.77-0.06-7.41%1,0291,54579.79%
AMD230203C000840002023-01-27 3:59PM EST84.000.630.600.63+0.63-2,0551,03580.08%
AMD230203C000850002023-01-27 3:59PM EST85.000.490.490.51-0.05-9.26%3,2163,19280.47%
AMD230203C000860002023-01-27 3:59PM EST86.000.410.390.41+0.41-98333080.57%
AMD230203C000870002023-01-27 3:59PM EST87.000.320.310.33+0.32-75516880.76%
AMD230203C000880002023-01-27 3:57PM EST88.000.270.250.27+0.27-26610281.45%
AMD230203C000890002023-01-27 3:46PM EST89.000.230.200.21+0.23-1116181.45%
AMD230203C000900002023-01-27 3:59PM EST90.000.170.160.17-0.01-5.56%1,2832,03082.03%
AMD230203C000950002023-01-27 3:56PM EST95.000.070.060.080.00-1,0331,07887.89%
AMD230203C001000002023-01-27 3:59PM EST100.000.040.030.04+0.01+33.33%3291,42494.53%
AMD230203C001050002023-01-27 3:35PM EST105.000.020.010.02+0.01+100.00%631,19598.44%
AMD230203C001100002023-01-27 3:54PM EST110.000.010.000.010.00-11172498.44%
AMD230203C001150002023-01-25 2:30PM EST115.000.010.000.020.00-13180117.19%
AMD230203C001200002023-01-24 9:32AM EST120.000.010.000.010.00-100118118.75%
AMD230203C001250002023-01-10 9:37AM EST125.000.010.000.010.00-511128.13%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD230203P000250002023-01-06 3:04PM EST25.000.010.000.050.00-11328.13%
AMD230203P000300002023-01-09 10:55AM EST30.000.010.000.050.00-100101278.13%
AMD230203P000350002023-01-19 10:21AM EST35.000.010.000.010.00-132196.88%
AMD230203P000400002023-01-26 3:23PM EST40.000.010.000.030.00-279184.38%
AMD230203P000450002023-01-27 3:04PM EST45.000.010.000.020.00-85797146.88%
AMD230203P000500002023-01-27 1:17PM EST50.000.020.010.020.00-791,290123.44%
AMD230203P000510002023-01-27 3:28PM EST51.000.020.020.03-0.02-50.00%40293125.78%
AMD230203P000520002023-01-27 2:47PM EST52.000.020.020.03-0.02-50.00%17353120.31%
AMD230203P000530002023-01-27 1:06PM EST53.000.020.020.04-0.03-60.00%3320117.19%
AMD230203P000540002023-01-27 2:43PM EST54.000.030.020.04-0.01-25.00%12324111.72%
AMD230203P000550002023-01-27 3:43PM EST55.000.030.030.05-0.02-40.00%4131,103110.16%
AMD230203P000560002023-01-27 10:45AM EST56.000.040.040.05-0.02-33.33%23311106.25%
AMD230203P000570002023-01-27 3:19PM EST57.000.040.040.05-0.04-50.00%45638100.78%
AMD230203P000580002023-01-27 2:16PM EST58.000.060.060.07-0.03-33.33%87416100.39%
AMD230203P000590002023-01-27 3:58PM EST59.000.070.070.08-0.04-36.36%11355196.88%
AMD230203P000600002023-01-27 3:59PM EST60.000.090.090.10-0.04-30.77%2391,54694.92%
AMD230203P000610002023-01-27 3:59PM EST61.000.110.110.12-0.04-26.67%46798491.99%
AMD230203P000620002023-01-27 3:59PM EST62.000.140.140.16-0.05-26.32%18777290.63%
AMD230203P000630002023-01-27 3:59PM EST63.000.180.180.20-0.07-28.00%2402,09888.67%
AMD230203P000640002023-01-27 3:57PM EST64.000.230.230.24-0.11-32.35%7061,47986.33%
AMD230203P000650002023-01-27 3:59PM EST65.000.300.290.32-0.09-23.08%3,4279,62485.16%
AMD230203P000660002023-01-27 3:59PM EST66.000.390.390.41-0.12-23.53%5131,63184.28%
AMD230203P000670002023-01-27 3:59PM EST67.000.490.500.52-0.16-24.62%1,0012,22283.11%
AMD230203P000680002023-01-27 3:59PM EST68.000.650.650.67-0.16-19.75%1,3223,30282.52%
AMD230203P000690002023-01-27 3:59PM EST69.000.830.810.85-0.18-17.82%8402,52481.54%
AMD230203P000700002023-01-27 3:59PM EST70.001.051.051.08-0.16-13.22%4,5563,69181.54%
AMD230203P000710002023-01-27 3:59PM EST71.001.301.291.34-0.21-13.91%1,5831,11780.66%
AMD230203P000720002023-01-27 3:59PM EST72.001.621.611.66-0.21-11.48%1,3951,49680.62%
AMD230203P000730002023-01-27 3:59PM EST73.002.001.962.03-0.26-11.50%2,6673,18680.27%
AMD230203P000740002023-01-27 3:59PM EST74.002.422.392.43-0.40-14.18%2,9243,45180.08%
AMD230203P000750002023-01-27 3:59PM EST75.002.842.842.90-0.26-8.39%5,1601,48379.74%
AMD230203P000760002023-01-27 3:59PM EST76.003.403.353.45-0.26-7.10%1,6741,12579.88%
AMD230203P000770002023-01-27 3:59PM EST77.003.953.904.05-0.50-11.24%57148379.83%
AMD230203P000780002023-01-27 3:59PM EST78.004.554.504.65-0.35-7.14%18043979.15%
AMD230203P000790002023-01-27 3:14PM EST79.004.755.205.30-1.29-21.36%5641079.20%
AMD230203P000800002023-01-27 3:59PM EST80.005.955.906.00-0.58-8.88%30574478.71%
AMD230203P000810002023-01-27 3:38PM EST81.006.106.656.75-1.30-17.57%4540478.47%
AMD230203P000820002023-01-27 2:07PM EST82.006.657.407.55-1.11-14.30%8924977.78%
AMD230203P000830002023-01-27 3:31PM EST83.007.658.108.40-1.19-13.46%3417175.59%
AMD230203P000840002023-01-27 2:57PM EST84.008.479.009.25+8.47-83176.07%
AMD230203P000850002023-01-27 3:54PM EST85.009.849.9010.15-0.56-5.38%5612776.76%
AMD230203P000860002023-01-26 3:07PM EST86.0011.3710.9011.05+11.37--1879.20%
AMD230203P000870002023-01-27 2:01PM EST87.0010.7511.6511.95+10.75-258272.46%
AMD230203P000880002023-01-27 2:36PM EST88.0011.9012.6512.90+11.90-73074.61%
AMD230203P000890002023-01-27 2:46PM EST89.0012.7513.4513.85+12.75-217063.28%
AMD230203P000900002023-01-27 3:54PM EST90.0014.5314.6014.90-0.87-5.65%421180.47%
AMD230203P000950002023-01-27 12:12PM EST95.0019.4519.4519.80-1.95-9.11%151376.56%
AMD230203P001000002023-01-27 9:30AM EST100.0026.3824.2524.75+26.38-716116.99%
AMD230203P001050002023-01-27 9:31AM EST105.0031.5029.2529.80+0.95+3.11%11139.65%
AMD230203P001150002022-12-29 3:35PM EST115.0049.8039.1039.800.00--0169.53%
AMD230203P001250002023-01-20 3:58PM EST125.0055.0149.3549.800.00-20196.09%