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:70.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240419C000700002024-03-15 3:17PM EDT2024-04-19123.45109.45112.400.00-649192.38%
AMD240517C000700002024-03-20 2:15PM EDT2024-05-17107.25109.90112.550.00-48139.31%
AMD240621C000700002024-03-28 10:37AM EDT2024-06-21114.00109.65112.95+6.30+5.85%11,009108.69%
AMD240719C000700002024-03-08 11:40AM EDT2024-07-19154.45110.55113.450.00-830106.54%
AMD240920C000700002024-03-08 1:09PM EDT2024-09-20140.90111.60114.300.00-18295.39%
AMD241220C000700002024-03-13 10:21AM EDT2024-12-20128.00112.10115.350.00-1983.00%
AMD250117C000700002024-03-28 3:29PM EDT2025-01-17113.60113.30115.30+3.95+3.60%191,46682.53%
AMD250620C000700002024-03-25 10:21AM EDT2025-06-20116.00114.05118.350.00-15875.39%
AMD250815C000700002024-02-16 11:09AM EDT2025-08-15111.95127.00130.500.00-21112.38%
AMD251219C000700002024-03-27 3:24PM EDT2025-12-19116.05116.55120.800.00-111171.77%
AMD260116C000700002024-03-21 1:23PM EDT2026-01-16119.23117.10121.200.00-12371.67%
AMD260618C000700002024-03-22 10:07AM EDT2026-06-18116.81118.10122.950.00-5668.24%
AMD261218C000700002024-03-22 9:39AM EDT2026-12-18120.30120.50125.000.00-101166.80%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240419P000700002024-03-26 9:30AM EDT2024-04-190.010.000.010.00-31,875118.75%
AMD240517P000700002024-03-28 10:49AM EDT2024-05-170.020.000.020.00-102,25082.81%
AMD240621P000700002024-03-28 3:44PM EDT2024-06-210.040.020.05-0.01-20.00%815,98371.48%
AMD240719P000700002024-03-26 10:09AM EDT2024-07-190.080.050.070.00-184065.63%
AMD240920P000700002024-03-22 3:18PM EDT2024-09-200.250.180.220.00-12,04560.74%
AMD241220P000700002024-03-25 11:47AM EDT2024-12-200.580.470.550.00-1919056.67%
AMD250117P000700002024-03-26 12:47PM EDT2025-01-170.710.600.660.00-220,96455.86%
AMD250620P000700002024-03-19 11:14AM EDT2025-06-201.970.005.000.00-81,53059.99%
AMD251219P000700002024-03-27 10:01AM EDT2025-12-192.301.303.000.00-26,52752.97%
AMD260116P000700002024-03-21 11:13AM EDT2026-01-162.161.802.350.00-378048.78%
AMD260618P000700002024-03-04 1:23PM EDT2026-06-182.480.504.750.00-1253.02%
AMD261218P000700002024-03-27 11:32AM EDT2026-12-184.401.504.500.00-333647.14%