La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,68 (+0,08 %) EUR/USD
1,0871 -0,0021 (-0,20 %) Gold future
1 943,90 -2,80 (-0,14 %) BTC-EUR
21 824,52 +492,27 (+2,31 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230203C00025000 | 2023-01-27 1:28PM EST | 25.00 | 51.06 | 50.20 | 50.75 | +3.79 | +8.02% | 2 | 1 | 375.00% |
| AMD230203C00030000 | 2023-01-27 2:35PM EST | 30.00 | 46.36 | 45.20 | 45.75 | +46.36 | - | 1 | 0 | 315.63% |
| AMD230203C00045000 | 2023-01-23 2:42PM EST | 45.00 | 30.76 | 30.20 | 30.80 | 0.00 | - | 1 | 24 | 194.14% |
| AMD230203C00050000 | 2023-01-25 2:03PM EST | 50.00 | 24.30 | 25.25 | 25.65 | 0.00 | - | 2 | 34 | 143.75% |
| AMD230203C00052000 | 2023-01-26 12:45PM EST | 52.00 | 22.65 | 23.25 | 23.75 | +22.65 | - | - | 2 | 145.31% |
| AMD230203C00053000 | 2023-01-05 9:51AM EST | 53.00 | 11.40 | 22.25 | 22.60 | 0.00 | - | 2 | 3 | 114.06% |
| AMD230203C00054000 | 2023-01-06 10:28AM EST | 54.00 | 8.35 | 21.25 | 21.65 | 0.00 | - | 8 | 9 | 119.53% |
| AMD230203C00055000 | 2023-01-27 2:14PM EST | 55.00 | 21.54 | 20.30 | 20.60 | +1.67 | +8.40% | 13 | 70 | 113.28% |
| AMD230203C00056000 | 2023-01-27 11:52AM EST | 56.00 | 20.15 | 19.30 | 19.70 | +7.27 | +56.44% | 4 | 13 | 119.92% |
| AMD230203C00057000 | 2023-01-27 1:36PM EST | 57.00 | 19.40 | 18.30 | 18.75 | +4.05 | +26.38% | 10 | 14 | 117.97% |
| AMD230203C00058000 | 2023-01-23 10:36AM EST | 58.00 | 17.62 | 17.35 | 17.70 | 0.00 | - | 3 | 34 | 111.72% |
| AMD230203C00059000 | 2023-01-27 3:37PM EST | 59.00 | 17.40 | 16.30 | 16.65 | +0.91 | +5.52% | 2 | 8 | 96.88% |
| AMD230203C00060000 | 2023-01-27 3:57PM EST | 60.00 | 15.75 | 15.40 | 15.65 | +0.82 | +5.49% | 37 | 165 | 99.61% |
| AMD230203C00061000 | 2023-01-27 2:48PM EST | 61.00 | 15.58 | 14.45 | 14.65 | +1.85 | +13.47% | 15 | 110 | 96.68% |
| AMD230203C00062000 | 2023-01-27 2:04PM EST | 62.00 | 14.68 | 13.45 | 13.75 | +1.36 | +10.21% | 16 | 287 | 95.90% |
| AMD230203C00063000 | 2023-01-27 3:45PM EST | 63.00 | 13.30 | 12.50 | 12.80 | +1.21 | +10.01% | 12 | 1,341 | 94.14% |
| AMD230203C00064000 | 2023-01-27 3:58PM EST | 64.00 | 11.85 | 11.55 | 11.90 | +0.40 | +3.49% | 41 | 604 | 93.36% |
| AMD230203C00065000 | 2023-01-27 3:49PM EST | 65.00 | 11.20 | 10.60 | 10.90 | +0.68 | +6.46% | 236 | 2,120 | 88.18% |
| AMD230203C00066000 | 2023-01-27 3:58PM EST | 66.00 | 9.95 | 9.70 | 9.95 | +0.29 | +3.00% | 512 | 636 | 85.74% |
| AMD230203C00067000 | 2023-01-27 3:55PM EST | 67.00 | 9.08 | 8.80 | 9.15 | +0.26 | +2.95% | 139 | 764 | 86.33% |
| AMD230203C00068000 | 2023-01-27 3:48PM EST | 68.00 | 8.45 | 8.00 | 8.20 | +0.50 | +6.29% | 134 | 1,228 | 84.28% |
| AMD230203C00069000 | 2023-01-27 3:54PM EST | 69.00 | 7.42 | 7.20 | 7.35 | +0.22 | +3.06% | 354 | 1,470 | 83.20% |
| AMD230203C00070000 | 2023-01-27 3:58PM EST | 70.00 | 6.64 | 6.45 | 6.55 | +0.39 | +6.24% | 602 | 2,670 | 82.76% |
| AMD230203C00071000 | 2023-01-27 3:56PM EST | 71.00 | 5.86 | 5.70 | 5.85 | +0.42 | +7.72% | 423 | 2,545 | 82.57% |
| AMD230203C00072000 | 2023-01-27 3:59PM EST | 72.00 | 5.08 | 5.00 | 5.15 | +0.23 | +4.74% | 481 | 2,242 | 81.79% |
| AMD230203C00073000 | 2023-01-27 3:58PM EST | 73.00 | 4.55 | 4.40 | 4.50 | +0.10 | +2.25% | 547 | 1,591 | 81.84% |
| AMD230203C00074000 | 2023-01-27 3:59PM EST | 74.00 | 3.90 | 3.80 | 3.90 | 0.00 | - | 1,394 | 2,242 | 81.15% |
| AMD230203C00075000 | 2023-01-27 3:59PM EST | 75.00 | 3.33 | 3.30 | 3.40 | -0.02 | -0.60% | 6,699 | 5,697 | 81.84% |
| AMD230203C00076000 | 2023-01-27 3:59PM EST | 76.00 | 2.85 | 2.81 | 2.87 | -0.01 | -0.35% | 5,050 | 3,057 | 80.91% |
| AMD230203C00077000 | 2023-01-27 3:59PM EST | 77.00 | 2.39 | 2.40 | 2.46 | -0.06 | -2.45% | 4,359 | 1,502 | 81.25% |
| AMD230203C00078000 | 2023-01-27 3:59PM EST | 78.00 | 2.04 | 2.01 | 2.05 | -0.02 | -0.97% | 3,306 | 3,220 | 80.62% |
| AMD230203C00079000 | 2023-01-27 3:59PM EST | 79.00 | 1.73 | 1.68 | 1.72 | 0.00 | - | 2,008 | 1,481 | 80.62% |
| AMD230203C00080000 | 2023-01-27 3:59PM EST | 80.00 | 1.40 | 1.37 | 1.43 | -0.02 | -1.41% | 10,144 | 7,156 | 80.22% |
| AMD230203C00081000 | 2023-01-27 3:58PM EST | 81.00 | 1.17 | 1.13 | 1.18 | -0.02 | -1.68% | 1,457 | 1,868 | 80.22% |
| AMD230203C00082000 | 2023-01-27 3:59PM EST | 82.00 | 0.93 | 0.92 | 0.97 | -0.06 | -6.06% | 1,152 | 1,649 | 80.22% |
| AMD230203C00083000 | 2023-01-27 3:59PM EST | 83.00 | 0.75 | 0.74 | 0.77 | -0.06 | -7.41% | 1,029 | 1,545 | 79.79% |
| AMD230203C00084000 | 2023-01-27 3:59PM EST | 84.00 | 0.63 | 0.60 | 0.63 | +0.63 | - | 2,055 | 1,035 | 80.08% |
| AMD230203C00085000 | 2023-01-27 3:59PM EST | 85.00 | 0.49 | 0.49 | 0.51 | -0.05 | -9.26% | 3,216 | 3,192 | 80.47% |
| AMD230203C00086000 | 2023-01-27 3:59PM EST | 86.00 | 0.41 | 0.39 | 0.41 | +0.41 | - | 983 | 330 | 80.57% |
| AMD230203C00087000 | 2023-01-27 3:59PM EST | 87.00 | 0.32 | 0.31 | 0.33 | +0.32 | - | 755 | 168 | 80.76% |
| AMD230203C00088000 | 2023-01-27 3:57PM EST | 88.00 | 0.27 | 0.25 | 0.27 | +0.27 | - | 266 | 102 | 81.45% |
| AMD230203C00089000 | 2023-01-27 3:46PM EST | 89.00 | 0.23 | 0.20 | 0.21 | +0.23 | - | 111 | 61 | 81.45% |
| AMD230203C00090000 | 2023-01-27 3:59PM EST | 90.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 1,283 | 2,030 | 82.03% |
| AMD230203C00095000 | 2023-01-27 3:56PM EST | 95.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1,033 | 1,078 | 87.89% |
| AMD230203C00100000 | 2023-01-27 3:59PM EST | 100.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 329 | 1,424 | 94.53% |
| AMD230203C00105000 | 2023-01-27 3:35PM EST | 105.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 63 | 1,195 | 98.44% |
| AMD230203C00110000 | 2023-01-27 3:54PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 724 | 98.44% |
| AMD230203C00115000 | 2023-01-25 2:30PM EST | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 180 | 117.19% |
| AMD230203C00120000 | 2023-01-24 9:32AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 118 | 118.75% |
| AMD230203C00125000 | 2023-01-10 9:37AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 128.13% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD230203P00025000 | 2023-01-06 3:04PM EST | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 328.13% |
| AMD230203P00030000 | 2023-01-09 10:55AM EST | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 101 | 278.13% |
| AMD230203P00035000 | 2023-01-19 10:21AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 196.88% |
| AMD230203P00040000 | 2023-01-26 3:23PM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 79 | 184.38% |
| AMD230203P00045000 | 2023-01-27 3:04PM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 85 | 797 | 146.88% |
| AMD230203P00050000 | 2023-01-27 1:17PM EST | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 79 | 1,290 | 123.44% |
| AMD230203P00051000 | 2023-01-27 3:28PM EST | 51.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 40 | 293 | 125.78% |
| AMD230203P00052000 | 2023-01-27 2:47PM EST | 52.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 17 | 353 | 120.31% |
| AMD230203P00053000 | 2023-01-27 1:06PM EST | 53.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 3 | 320 | 117.19% |
| AMD230203P00054000 | 2023-01-27 2:43PM EST | 54.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 12 | 324 | 111.72% |
| AMD230203P00055000 | 2023-01-27 3:43PM EST | 55.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 413 | 1,103 | 110.16% |
| AMD230203P00056000 | 2023-01-27 10:45AM EST | 56.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 23 | 311 | 106.25% |
| AMD230203P00057000 | 2023-01-27 3:19PM EST | 57.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 45 | 638 | 100.78% |
| AMD230203P00058000 | 2023-01-27 2:16PM EST | 58.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 87 | 416 | 100.39% |
| AMD230203P00059000 | 2023-01-27 3:58PM EST | 59.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 113 | 551 | 96.88% |
| AMD230203P00060000 | 2023-01-27 3:59PM EST | 60.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 239 | 1,546 | 94.92% |
| AMD230203P00061000 | 2023-01-27 3:59PM EST | 61.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 467 | 984 | 91.99% |
| AMD230203P00062000 | 2023-01-27 3:59PM EST | 62.00 | 0.14 | 0.14 | 0.16 | -0.05 | -26.32% | 187 | 772 | 90.63% |
| AMD230203P00063000 | 2023-01-27 3:59PM EST | 63.00 | 0.18 | 0.18 | 0.20 | -0.07 | -28.00% | 240 | 2,098 | 88.67% |
| AMD230203P00064000 | 2023-01-27 3:57PM EST | 64.00 | 0.23 | 0.23 | 0.24 | -0.11 | -32.35% | 706 | 1,479 | 86.33% |
| AMD230203P00065000 | 2023-01-27 3:59PM EST | 65.00 | 0.30 | 0.29 | 0.32 | -0.09 | -23.08% | 3,427 | 9,624 | 85.16% |
| AMD230203P00066000 | 2023-01-27 3:59PM EST | 66.00 | 0.39 | 0.39 | 0.41 | -0.12 | -23.53% | 513 | 1,631 | 84.28% |
| AMD230203P00067000 | 2023-01-27 3:59PM EST | 67.00 | 0.49 | 0.50 | 0.52 | -0.16 | -24.62% | 1,001 | 2,222 | 83.11% |
| AMD230203P00068000 | 2023-01-27 3:59PM EST | 68.00 | 0.65 | 0.65 | 0.67 | -0.16 | -19.75% | 1,322 | 3,302 | 82.52% |
| AMD230203P00069000 | 2023-01-27 3:59PM EST | 69.00 | 0.83 | 0.81 | 0.85 | -0.18 | -17.82% | 840 | 2,524 | 81.54% |
| AMD230203P00070000 | 2023-01-27 3:59PM EST | 70.00 | 1.05 | 1.05 | 1.08 | -0.16 | -13.22% | 4,556 | 3,691 | 81.54% |
| AMD230203P00071000 | 2023-01-27 3:59PM EST | 71.00 | 1.30 | 1.29 | 1.34 | -0.21 | -13.91% | 1,583 | 1,117 | 80.66% |
| AMD230203P00072000 | 2023-01-27 3:59PM EST | 72.00 | 1.62 | 1.61 | 1.66 | -0.21 | -11.48% | 1,395 | 1,496 | 80.62% |
| AMD230203P00073000 | 2023-01-27 3:59PM EST | 73.00 | 2.00 | 1.96 | 2.03 | -0.26 | -11.50% | 2,667 | 3,186 | 80.27% |
| AMD230203P00074000 | 2023-01-27 3:59PM EST | 74.00 | 2.42 | 2.39 | 2.43 | -0.40 | -14.18% | 2,924 | 3,451 | 80.08% |
| AMD230203P00075000 | 2023-01-27 3:59PM EST | 75.00 | 2.84 | 2.84 | 2.90 | -0.26 | -8.39% | 5,160 | 1,483 | 79.74% |
| AMD230203P00076000 | 2023-01-27 3:59PM EST | 76.00 | 3.40 | 3.35 | 3.45 | -0.26 | -7.10% | 1,674 | 1,125 | 79.88% |
| AMD230203P00077000 | 2023-01-27 3:59PM EST | 77.00 | 3.95 | 3.90 | 4.05 | -0.50 | -11.24% | 571 | 483 | 79.83% |
| AMD230203P00078000 | 2023-01-27 3:59PM EST | 78.00 | 4.55 | 4.50 | 4.65 | -0.35 | -7.14% | 180 | 439 | 79.15% |
| AMD230203P00079000 | 2023-01-27 3:14PM EST | 79.00 | 4.75 | 5.20 | 5.30 | -1.29 | -21.36% | 56 | 410 | 79.20% |
| AMD230203P00080000 | 2023-01-27 3:59PM EST | 80.00 | 5.95 | 5.90 | 6.00 | -0.58 | -8.88% | 305 | 744 | 78.71% |
| AMD230203P00081000 | 2023-01-27 3:38PM EST | 81.00 | 6.10 | 6.65 | 6.75 | -1.30 | -17.57% | 45 | 404 | 78.47% |
| AMD230203P00082000 | 2023-01-27 2:07PM EST | 82.00 | 6.65 | 7.40 | 7.55 | -1.11 | -14.30% | 89 | 249 | 77.78% |
| AMD230203P00083000 | 2023-01-27 3:31PM EST | 83.00 | 7.65 | 8.10 | 8.40 | -1.19 | -13.46% | 34 | 171 | 75.59% |
| AMD230203P00084000 | 2023-01-27 2:57PM EST | 84.00 | 8.47 | 9.00 | 9.25 | +8.47 | - | 8 | 31 | 76.07% |
| AMD230203P00085000 | 2023-01-27 3:54PM EST | 85.00 | 9.84 | 9.90 | 10.15 | -0.56 | -5.38% | 56 | 127 | 76.76% |
| AMD230203P00086000 | 2023-01-26 3:07PM EST | 86.00 | 11.37 | 10.90 | 11.05 | +11.37 | - | - | 18 | 79.20% |
| AMD230203P00087000 | 2023-01-27 2:01PM EST | 87.00 | 10.75 | 11.65 | 11.95 | +10.75 | - | 25 | 82 | 72.46% |
| AMD230203P00088000 | 2023-01-27 2:36PM EST | 88.00 | 11.90 | 12.65 | 12.90 | +11.90 | - | 7 | 30 | 74.61% |
| AMD230203P00089000 | 2023-01-27 2:46PM EST | 89.00 | 12.75 | 13.45 | 13.85 | +12.75 | - | 21 | 70 | 63.28% |
| AMD230203P00090000 | 2023-01-27 3:54PM EST | 90.00 | 14.53 | 14.60 | 14.90 | -0.87 | -5.65% | 42 | 11 | 80.47% |
| AMD230203P00095000 | 2023-01-27 12:12PM EST | 95.00 | 19.45 | 19.45 | 19.80 | -1.95 | -9.11% | 15 | 13 | 76.56% |
| AMD230203P00100000 | 2023-01-27 9:30AM EST | 100.00 | 26.38 | 24.25 | 24.75 | +26.38 | - | 7 | 16 | 116.99% |
| AMD230203P00105000 | 2023-01-27 9:31AM EST | 105.00 | 31.50 | 29.25 | 29.80 | +0.95 | +3.11% | 1 | 1 | 139.65% |
| AMD230203P00115000 | 2022-12-29 3:35PM EST | 115.00 | 49.80 | 39.10 | 39.80 | 0.00 | - | - | 0 | 169.53% |
| AMD230203P00125000 | 2023-01-20 3:58PM EST | 125.00 | 55.01 | 49.35 | 49.80 | 0.00 | - | 2 | 0 | 196.09% |
© 2023 Yahoo. Tous droits réservés.
