La bourse est fermée

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
176,01-0,51 (-0,29 %)
À la clôture : 04:00PM EST
175,88 -0,13 (-0,07 %)
Échanges après Bourse : 04:33PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240301C000750002024-02-26 3:53PM EST75.00101.15100.40102.90-0.35-0.34%266392.58%
AMD240301C000800002024-02-26 2:22PM EST80.0096.6594.8098.00+2.33+2.47%142336.72%
AMD240301C000850002024-02-26 12:40PM EST85.0091.6089.5092.10-0.62-0.67%134376.66%
AMD240301C000900002024-02-21 12:09PM EST90.0073.1784.2588.050.00-11250.78%
AMD240301C000950002024-02-23 1:34PM EST95.0081.5779.8583.100.00-743277.93%
AMD240301C001000002024-02-26 2:42PM EST100.0077.1875.0078.10+0.61+0.80%212264.26%
AMD240301C001050002024-02-23 11:58AM EST105.0069.9570.0573.10-1.37-1.92%1031246.19%
AMD240301C001100002024-02-26 9:46AM EST110.0065.9965.6566.45-7.03-9.63%253156.25%
AMD240301C001150002024-02-26 12:59PM EST115.0061.8259.8562.05+0.53+0.86%315235.94%
AMD240301C001200002024-02-26 9:34AM EST120.0058.5054.9557.90+1.62+2.85%263179.88%
AMD240301C001210002024-02-23 10:41AM EST121.0056.8054.0556.90+0.02+0.04%38180.27%
AMD240301C001220002024-02-23 12:18PM EST122.0053.9253.1054.650.00-24188.09%
AMD240301C001230002024-02-20 12:23PM EST123.0039.6452.2054.550.00--1166.11%
AMD240301C001250002024-02-26 1:34PM EST125.0050.4650.7051.45-1.44-2.77%5111123.44%
AMD240301C001260002024-02-23 9:50AM EST126.0054.5249.4550.600.00-110103.13%
AMD240301C001270002024-02-22 10:24AM EST127.0053.1348.7549.700.00-710140.23%
AMD240301C001280002024-02-20 1:42PM EST128.0036.4547.1549.000.00-46116.02%
AMD240301C001290002024-02-26 10:12AM EST129.0047.5046.7548.95+0.25+0.53%211173.78%
AMD240301C001300002024-02-26 12:11PM EST130.0046.3944.8548.05-0.29-0.62%766149.02%
AMD240301C001310002024-02-22 11:38AM EST131.0052.2744.5546.000.00-68133.20%
AMD240301C001320002024-02-22 12:57PM EST132.0050.6643.1544.800.00-14161.04%
AMD240301C001330002024-02-22 3:43PM EST133.0049.9542.1544.650.00-14136.43%
AMD240301C001340002024-02-23 11:51AM EST134.0042.0940.7043.650.00-126115.23%
AMD240301C001350002024-02-23 3:14PM EST135.0041.6140.6543.05+0.26+0.63%188152.93%
AMD240301C001360002024-02-26 9:53AM EST136.0039.7538.2540.60-1.89-4.54%341138.28%
AMD240301C001370002024-02-21 10:05AM EST137.0028.0738.7039.500.00-61997.85%
AMD240301C001380002024-02-23 3:31PM EST138.0037.9337.7039.150.00-619122.75%
AMD240301C001390002024-02-22 3:05PM EST139.0043.8536.2538.850.00-320126.27%
AMD240301C001400002024-02-26 2:54PM EST140.0037.0035.6537.60+0.30+0.82%4100126.66%
AMD240301C001410002024-02-23 3:48PM EST141.0035.6034.6536.300.00-324116.31%
AMD240301C001420002024-02-23 12:39PM EST142.0033.7733.3535.950.00-1145121.39%
AMD240301C001430002024-02-26 3:04PM EST143.0033.9532.8033.50+0.78+2.35%13088.67%
AMD240301C001440002024-02-26 1:36PM EST144.0031.9031.5533.05-1.05-3.19%52997.66%
AMD240301C001450002024-02-26 12:39PM EST145.0031.6030.4032.90-0.34-1.06%13166111.82%
AMD240301C001460002024-02-26 2:52PM EST146.0031.5528.8530.50+0.65+2.10%177102.34%
AMD240301C001470002024-02-26 2:30PM EST147.0030.3427.8530.30+0.98+3.34%64269.92%
AMD240301C001480002024-02-23 11:10AM EST148.0027.4526.4529.350.00-1183124.32%
AMD240301C001490002024-02-26 9:56AM EST149.0027.0526.2527.45-0.89-3.19%18891.21%
AMD240301C001500002024-02-26 3:59PM EST150.0026.1026.0026.40-0.95-3.51%804,85374.80%
AMD240301C001525002024-02-26 10:43AM EST152.5024.4021.8524.00-0.15-0.61%645882.91%
AMD240301C001550002024-02-26 3:53PM EST155.0021.0419.4521.50-0.68-3.13%5824175.49%
AMD240301C001575002024-02-26 2:56PM EST157.5019.9518.2519.00+0.50+2.57%4736450.59%
AMD240301C001600002024-02-26 3:53PM EST160.0016.3515.9016.60-0.70-4.11%1771,34251.27%
AMD240301C001625002024-02-26 3:24PM EST162.5014.5013.7014.05-0.15-1.02%11587154.39%
AMD240301C001650002024-02-26 3:59PM EST165.0011.5511.3011.65-0.95-7.60%1,7933,57649.07%
AMD240301C001675002024-02-26 3:55PM EST167.509.539.209.45-0.88-8.45%5881,76846.88%
AMD240301C001700002024-02-26 3:59PM EST170.007.327.257.40-0.98-11.81%1,6244,57744.95%
AMD240301C001725002024-02-26 3:54PM EST172.505.655.505.65-1.00-15.04%1,3431,62144.61%
AMD240301C001750002024-02-26 3:59PM EST175.004.114.054.15-0.94-18.61%8,0185,83644.21%
AMD240301C001775002024-02-26 3:59PM EST177.502.932.933.00-0.87-22.89%18,1824,43244.80%
AMD240301C001800002024-02-26 3:59PM EST180.002.072.052.09-0.76-26.86%35,4489,10445.14%
AMD240301C001825002024-02-26 3:59PM EST182.501.421.421.45-0.68-32.38%12,6905,76746.09%
AMD240301C001850002024-02-26 3:59PM EST185.000.980.981.00-0.53-35.10%22,7019,95947.24%
AMD240301C001875002024-02-26 3:59PM EST187.500.680.670.70-0.44-39.29%11,4694,74248.78%
AMD240301C001900002024-02-26 3:59PM EST190.000.470.460.49-0.33-41.25%13,97712,91050.29%
AMD240301C001925002024-02-26 3:59PM EST192.500.330.330.35-0.28-45.90%3,5872,99151.66%
AMD240301C001950002024-02-26 3:59PM EST195.000.230.240.25-0.22-48.89%11,70632,69353.42%
AMD240301C001975002024-02-26 3:55PM EST197.500.180.170.19-0.16-47.06%1,3413,89955.27%
AMD240301C002000002024-02-26 3:59PM EST200.000.130.130.14-0.13-50.00%4,22312,60657.13%
AMD240301C002025002024-02-26 3:59PM EST202.500.100.090.11-0.09-47.37%5911,19658.79%
AMD240301C002050002024-02-26 3:59PM EST205.000.080.080.09-0.06-42.86%1,7331,72761.52%
AMD240301C002075002024-02-26 3:48PM EST207.500.060.060.07-0.06-50.00%49873263.28%
AMD240301C002100002024-02-26 3:57PM EST210.000.060.050.06-0.02-25.00%2,6451,76465.63%
AMD240301C002125002024-02-26 3:39PM EST212.500.030.040.05-0.05-62.50%2081,75767.77%
AMD240301C002150002024-02-26 3:25PM EST215.000.040.030.04-0.02-33.33%2031,30369.53%
AMD240301C002175002024-02-26 1:54PM EST217.500.030.020.04-0.01-25.00%2868171.48%
AMD240301C002200002024-02-26 3:34PM EST220.000.020.020.03-0.02-50.00%8931,00173.44%
AMD240301C002225002024-02-26 3:53PM EST222.500.020.010.03-0.01-33.33%7045775.00%
AMD240301C002250002024-02-26 3:49PM EST225.000.020.010.02-0.01-33.33%1802,42875.78%
AMD240301C002300002024-02-26 2:02PM EST230.000.010.000.01-0.02-66.67%32269075.00%
AMD240301C002350002024-02-26 9:52AM EST235.000.010.000.01-0.01-50.00%1750079.69%
AMD240301C002400002024-02-26 3:43PM EST240.000.010.000.010.00-857884.38%
AMD240301C002450002024-02-26 1:20PM EST245.000.010.000.010.00-247290.63%
AMD240301C002500002024-02-26 10:22AM EST250.000.010.000.010.00-962,79093.75%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240301P000750002024-02-20 2:21PM EST75.000.010.000.000.00-167650.00%
AMD240301P000800002024-01-31 11:44AM EST80.000.020.000.000.00-1350.00%
AMD240301P000850002024-01-22 10:57AM EST85.000.050.000.010.00-39193.75%
AMD240301P000900002024-02-13 11:27AM EST90.000.020.000.000.00-54150.00%
AMD240301P000950002024-02-20 11:40AM EST95.000.010.000.000.00-32850.00%
AMD240301P001000002024-02-22 10:16AM EST100.000.010.000.010.00-183153.13%
AMD240301P001050002024-02-21 3:51PM EST105.000.010.000.000.00-39250.00%
AMD240301P001100002024-02-21 3:57PM EST110.000.010.000.010.00-48172128.13%
AMD240301P001150002024-02-21 3:59PM EST115.000.030.000.000.00-5222250.00%
AMD240301P001200002024-02-23 11:33AM EST120.000.010.000.010.00-10820106.25%
AMD240301P001210002024-02-22 9:42AM EST121.000.010.000.010.00-1117103.13%
AMD240301P001220002024-02-21 12:56PM EST122.000.040.000.010.00-1522100.00%
AMD240301P001230002024-02-22 9:49AM EST123.000.010.000.010.00-12598.44%
AMD240301P001240002024-02-22 10:02AM EST124.000.010.000.000.00-511250.00%
AMD240301P001250002024-02-22 1:56PM EST125.000.010.000.010.00-11458693.75%
AMD240301P001260002024-02-22 9:37AM EST126.000.010.000.000.00-262550.00%
AMD240301P001270002024-02-22 12:45PM EST127.000.010.000.010.00-273190.63%
AMD240301P001280002024-02-23 3:21PM EST128.000.010.000.010.00-111389.06%
AMD240301P001290002024-02-22 10:39AM EST129.000.020.000.010.00-18087.50%
AMD240301P001300002024-02-26 3:51PM EST130.000.010.000.010.00-5182084.38%
AMD240301P001310002024-02-23 11:53AM EST131.000.010.000.010.00-28184.38%
AMD240301P001320002024-02-23 3:21PM EST132.000.010.000.010.00-317581.25%
AMD240301P001330002024-02-23 11:13AM EST133.000.020.000.010.00-729678.13%
AMD240301P001340002024-02-23 2:02PM EST134.000.010.000.010.00-312778.13%
AMD240301P001350002024-02-26 3:51PM EST135.000.020.000.01+0.01+100.00%16282575.00%
AMD240301P001360002024-02-26 11:17AM EST136.000.010.000.010.00-3347673.44%
AMD240301P001370002024-02-23 3:37PM EST137.000.020.000.010.00-325171.88%
AMD240301P001380002024-02-26 11:23AM EST138.000.010.000.01-0.01-50.00%828868.75%
AMD240301P001390002024-02-26 11:12AM EST139.000.010.000.010.00-133867.19%
AMD240301P001400002024-02-26 3:02PM EST140.000.020.000.020.00-7275,12470.31%
AMD240301P001410002024-02-26 3:39PM EST141.000.010.000.02-0.01-50.00%3235167.97%
AMD240301P001420002024-02-26 3:45PM EST142.000.010.000.02-0.02-66.67%2629065.63%
AMD240301P001430002024-02-26 11:18AM EST143.000.020.010.02-0.01-33.33%1032467.19%
AMD240301P001440002024-02-26 10:51AM EST144.000.010.010.02-0.02-66.67%1317964.84%
AMD240301P001450002024-02-26 3:42PM EST145.000.010.010.02-0.02-66.67%181,09162.50%
AMD240301P001460002024-02-26 3:15PM EST146.000.010.010.03-0.02-66.67%3642162.50%
AMD240301P001470002024-02-26 2:01PM EST147.000.020.010.03-0.02-50.00%12038860.55%
AMD240301P001480002024-02-26 3:59PM EST148.000.020.020.03-0.02-50.00%81,31560.16%
AMD240301P001490002024-02-26 3:57PM EST149.000.030.020.03-0.02-40.00%6921057.81%
AMD240301P001500002024-02-26 3:51PM EST150.000.030.020.03-0.03-50.00%1,1104,87555.86%
AMD240301P001525002024-02-26 3:55PM EST152.500.030.030.05-0.05-62.50%2931,43553.91%
AMD240301P001550002024-02-26 3:59PM EST155.000.050.050.06-0.06-54.55%8162,39650.59%
AMD240301P001575002024-02-26 3:59PM EST157.500.090.080.09-0.08-47.06%9332,35948.44%
AMD240301P001600002024-02-26 3:59PM EST160.000.150.130.14-0.10-40.00%7,4596,64846.09%
AMD240301P001625002024-02-26 3:58PM EST162.500.240.230.24-0.15-38.46%3,5534,67444.53%
AMD240301P001650002024-02-26 3:59PM EST165.000.420.400.42-0.21-33.33%7,3723,79643.46%
AMD240301P001675002024-02-26 3:59PM EST167.500.710.700.73-0.27-27.55%7,2564,40042.77%
AMD240301P001700002024-02-26 3:59PM EST170.001.211.051.21-0.32-20.92%19,1358,91442.14%
AMD240301P001725002024-02-26 3:59PM EST172.501.971.911.96-0.31-13.60%14,4414,75142.21%
AMD240301P001750002024-02-26 3:59PM EST175.002.992.953.00-0.29-8.84%20,2566,71542.48%
AMD240301P001775002024-02-26 3:59PM EST177.504.254.254.35-0.30-6.59%9,9922,89443.09%
AMD240301P001800002024-02-26 3:59PM EST180.006.005.856.00-0.05-0.83%3,2154,05044.09%
AMD240301P001825002024-02-26 3:49PM EST182.507.407.757.90-0.40-5.13%1,2641,68145.51%
AMD240301P001850002024-02-26 3:50PM EST185.009.309.8010.00-0.50-5.10%5661,38247.41%
AMD240301P001875002024-02-26 2:38PM EST187.5011.0511.9512.25-0.83-6.99%23054750.05%
AMD240301P001900002024-02-26 3:17PM EST190.0013.5313.6014.55-0.47-3.36%20831252.15%
AMD240301P001925002024-02-26 2:43PM EST192.5015.7016.2017.65-0.68-4.15%88254.79%
AMD240301P001950002024-02-26 3:49PM EST195.0018.4718.8519.90-0.18-0.97%412158.89%
AMD240301P001975002024-02-26 3:22PM EST197.5020.6521.3021.80-1.29-5.88%172961.43%
AMD240301P002000002024-02-26 3:49PM EST200.0023.3623.8024.85-0.09-0.38%578867.68%
AMD240301P002025002024-02-26 2:56PM EST202.5025.3026.3026.75-0.05-0.20%372250.78%
AMD240301P002050002024-02-26 11:10AM EST205.0028.5028.7529.30+6.10+27.23%221354.69%
AMD240301P002075002024-02-26 3:11PM EST207.5030.7131.2031.75-0.14-0.45%3678.71%
AMD240301P002100002024-02-26 3:11PM EST210.0033.2633.6534.30+6.36+23.64%4286.04%
AMD240301P002125002024-02-23 1:58PM EST212.5035.2035.9036.950.00-5097.75%
AMD240301P002150002024-02-26 10:35AM EST215.0038.2038.7039.90-5.20-11.98%5095.12%
AMD240301P002200002024-02-22 2:59PM EST220.0037.4443.1544.850.00-5067.19%
AMD240301P002250002024-02-22 2:59PM EST225.0042.4448.7549.300.00-1182.81%
AMD240301P002300002024-01-30 12:24PM EST230.0057.1053.7554.850.00-20120.12%