La bourse est fermée

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
151,92-0,47 (-0,31 %)
À la clôture : 04:00PM EDT
151,43 -0,49 (-0,32 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:210.00
Options d’achatpour17 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240517C002100002024-05-10 2:01PM EDT2024-05-170.010.000.010.00-610,93075.00%
AMD240524C002100002024-05-10 1:59PM EDT2024-05-240.020.020.03-0.03-60.00%51551061.72%
AMD240531C002100002024-05-10 3:43PM EDT2024-05-310.050.040.06-0.01-16.67%823754.49%
AMD240607C002100002024-05-10 9:56AM EDT2024-06-070.090.050.09+0.01+12.50%511150.68%
AMD240614C002100002024-05-09 2:51PM EDT2024-06-140.150.100.140.00-313648.15%
AMD240621C002100002024-05-10 3:54PM EDT2024-06-210.180.170.18-0.02-10.00%716,51845.51%
AMD240628C002100002024-05-09 3:25PM EDT2024-06-281.170.050.600.00-1151.66%
AMD240719C002100002024-05-10 3:50PM EDT2024-07-190.520.530.55-0.07-11.86%1365,20142.51%
AMD240816C002100002024-05-10 2:35PM EDT2024-08-161.551.481.53-0.06-3.73%172,18144.79%
AMD240920C002100002024-05-10 3:58PM EDT2024-09-202.672.622.71-0.10-3.61%173,54944.80%
AMD241018C002100002024-05-10 3:53PM EDT2024-10-183.603.603.75-0.20-5.26%161,18744.97%
AMD241115C002100002024-05-09 2:23PM EDT2024-11-155.445.255.400.00-2066246.97%
AMD241220C002100002024-05-10 12:11PM EDT2024-12-206.636.556.80-0.57-7.92%1480347.03%
AMD250117C002100002024-05-10 3:56PM EDT2025-01-177.837.707.90-0.17-2.13%472,81347.06%
AMD250321C002100002024-05-07 2:55PM EDT2025-03-2110.8010.5010.70-0.95-8.09%161347.93%
AMD250620C002100002024-05-10 3:59PM EDT2025-06-2014.3012.8515.45-0.35-2.39%51,67450.34%
AMD250815C002100002024-05-09 3:15PM EDT2025-08-1516.8014.8516.800.00-330649.28%
AMD251219C002100002024-05-09 10:18AM EDT2025-12-1921.0019.0023.550.00-537852.69%
AMD260116C002100002024-05-10 1:26PM EDT2026-01-1622.5021.0522.50-0.55-2.39%131,20250.12%
AMD260618C002100002024-05-09 1:31PM EDT2026-06-1827.7026.2028.500.00-125750.42%
AMD261218C002100002024-05-09 2:09PM EDT2026-12-1833.4031.7033.350.00-242450.60%
Options de ventepour17 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240517P002100002024-05-10 3:03PM EDT2024-05-1757.7657.7559.70+0.71+1.24%1,130125138.57%
AMD240524P002100002024-04-16 3:53PM EDT2024-05-2446.9257.8058.350.00--083.98%
AMD240531P002100002024-05-07 10:02AM EDT2024-05-3155.1557.7558.850.00-1066.41%
AMD240621P002100002024-05-10 2:59PM EDT2024-06-2157.4557.6058.50+0.45+0.79%1692852.30%
AMD240719P002100002024-05-02 12:55PM EDT2024-07-1965.1757.6058.550.00-112441.33%
AMD240816P002100002024-05-08 3:12PM EDT2024-08-1656.5557.6560.350.00-284849.67%
AMD240920P002100002024-05-03 2:37PM EDT2024-09-2060.2458.0558.950.00-661333.86%
AMD241018P002100002024-05-02 2:14PM EDT2024-10-1864.8558.4559.150.00-18320532.19%
AMD241115P002100002024-05-08 10:48AM EDT2024-11-1557.3559.1559.900.00-4422033.75%
AMD241220P002100002024-05-03 3:43PM EDT2024-12-2061.7559.7560.700.00-2321534.24%
AMD250117P002100002024-05-06 10:13AM EDT2025-01-1758.8260.1061.050.00-259133.48%
AMD250321P002100002024-05-10 10:47AM EDT2025-03-2161.6361.3564.20+3.14+5.37%511338.14%
AMD250620P002100002024-05-09 9:50AM EDT2025-06-2063.5762.6564.850.00-231534.91%
AMD250815P002100002024-05-08 11:41AM EDT2025-08-1564.3562.6066.850.00-1009136.33%
AMD251219P002100002024-04-17 12:24PM EDT2025-12-1964.9965.2069.000.00-41935.45%
AMD260116P002100002024-04-19 2:38PM EDT2026-01-1672.2565.2567.650.00-523932.67%
AMD260618P002100002024-04-05 12:52PM EDT2026-06-1861.6769.6073.300.00-23236.35%
AMD261218P002100002024-04-26 2:51PM EDT2026-12-1871.5070.2574.500.00-16433.97%