La bourse est fermée

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
180,49+0,90 (+0,50 %)
À la clôture : 04:00PM EDT
179,93 -0,56 (-0,31 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:155.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240405C001550002024-03-28 2:42PM EDT2024-04-0525.5624.4526.65+2.11+9.00%62685.11%
AMD240412C001550002024-03-28 3:11PM EDT2024-04-1225.9824.8027.55+2.27+9.57%44554.00%
AMD240419C001550002024-03-28 2:41PM EDT2024-04-1926.5525.3528.10+2.03+8.28%146,41152.25%
AMD240426C001550002024-03-28 2:11PM EDT2024-04-2627.1626.9527.75+1.16+4.46%413851.69%
AMD240503C001550002024-03-27 11:57AM EDT2024-05-0329.7327.9529.85+3.37+12.78%11257.87%
AMD240517C001550002024-03-28 3:57PM EDT2024-05-1729.9429.4531.15+1.04+3.60%586356.81%
AMD240621C001550002024-03-28 3:56PM EDT2024-06-2132.8532.8033.15+1.93+6.24%66,47753.91%
AMD240719C001550002024-03-28 10:17AM EDT2024-07-1935.8533.8035.25+0.65+1.85%51,41951.67%
AMD240816C001550002024-03-28 11:11AM EDT2024-08-1638.2437.0038.60+0.59+1.57%532455.25%
AMD240920C001550002024-03-28 9:45AM EDT2024-09-2041.0039.3040.60+1.23+3.09%591154.60%
AMD241018C001550002024-03-28 12:06PM EDT2024-10-1842.3540.3041.50+2.45+6.14%26652.81%
AMD241115C001550002024-03-26 11:56AM EDT2024-11-1545.1243.2044.800.00-14555.88%
AMD241220C001550002024-03-28 2:48PM EDT2024-12-2045.3345.0046.45+1.38+3.14%22,58255.37%
AMD250117C001550002024-03-28 3:57PM EDT2025-01-1746.6946.2047.00+1.79+3.99%142,49154.25%
AMD250620C001550002024-03-28 3:46PM EDT2025-06-2053.7553.6556.35+1.73+3.33%124056.23%
AMD250815C001550002024-03-22 12:26PM EDT2025-08-1555.2556.2057.300.00-203455.44%
AMD251219C001550002024-03-27 1:05PM EDT2025-12-1959.9161.0563.850.00-120456.66%
AMD260116C001550002024-03-27 3:25PM EDT2026-01-1660.5061.6063.150.00-492955.35%
AMD260618C001550002024-03-21 3:05PM EDT2026-06-1867.4666.8569.900.00-51756.51%
AMD261218C001550002024-03-21 1:05PM EDT2026-12-1874.3970.7575.200.00-13855.72%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240405P001550002024-03-28 3:56PM EDT2024-04-050.050.050.06-0.06-54.55%3441,96947.07%
AMD240412P001550002024-03-28 3:53PM EDT2024-04-120.240.220.24-0.15-38.46%30273243.07%
AMD240419P001550002024-03-28 3:49PM EDT2024-04-190.530.520.54-0.22-29.33%7966,65742.14%
AMD240426P001550002024-03-28 3:55PM EDT2024-04-260.970.930.96-0.34-25.95%2511,12642.38%
AMD240503P001550002024-03-28 3:46PM EDT2024-05-032.232.152.26-0.53-19.20%4415049.59%
AMD240517P001550002024-03-28 3:48PM EDT2024-05-173.303.203.30-0.40-10.81%2054,26448.47%
AMD240621P001550002024-03-28 3:31PM EDT2024-06-215.455.305.40-0.65-10.66%934,52945.95%
AMD240719P001550002024-03-28 10:32AM EDT2024-07-196.356.556.70-0.95-13.01%3251,67344.21%
AMD240816P001550002024-03-28 12:12PM EDT2024-08-168.408.458.60-1.60-16.00%37788045.05%
AMD240920P001550002024-03-28 1:47PM EDT2024-09-209.958.9010.15-1.00-9.13%172,02144.19%
AMD241018P001550002024-03-28 2:41PM EDT2024-10-1811.1511.0011.20-1.05-8.61%1132543.44%
AMD241115P001550002024-03-28 9:43AM EDT2024-11-1512.2011.6013.75-1.35-9.96%3520746.10%
AMD241220P001550002024-03-27 9:50AM EDT2024-12-2014.5913.8014.000.00-31,02643.46%
AMD250117P001550002024-03-28 12:53PM EDT2025-01-1714.4814.6015.45-0.97-6.28%41,74544.01%
AMD250620P001550002024-03-27 11:00AM EDT2025-06-2021.0019.2019.800.00-193042.08%
AMD250815P001550002024-03-15 10:50AM EDT2025-08-1520.4020.2021.600.00-111242.17%
AMD251219P001550002024-03-26 3:59PM EDT2025-12-1925.5423.1524.500.00-257641.30%
AMD260116P001550002024-03-22 12:04PM EDT2026-01-1625.0023.6525.15-1.00-3.85%119841.19%
AMD260618P001550002024-03-06 2:44PM EDT2026-06-1823.2026.3528.550.00-1840.80%
AMD261218P001550002024-03-26 10:05AM EDT2026-12-1832.0028.9031.900.00-11640.16%