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
180,26 -0,24 (-0,13 %)
Échanges après Bourse : 05:03PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:80.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240328C000800002024-03-26 9:59AM EDT2024-03-2897.8499.20100.950.00-11792.19%
AMD240405C000800002024-03-26 9:59AM EDT2024-04-0597.9199.05102.350.00-12234.77%
AMD240412C000800002024-03-18 11:24AM EDT2024-04-12110.6499.15102.350.00-103181.45%
AMD240419C000800002024-03-28 10:33AM EDT2024-04-19103.2599.30102.45+4.69+4.76%39453160.55%
AMD240426C000800002024-03-18 9:59AM EDT2024-04-26109.8599.35102.550.00-22144.63%
AMD240517C000800002024-03-21 9:30AM EDT2024-05-17106.6099.85102.850.00-4851123.68%
AMD240621C000800002024-03-27 3:12PM EDT2024-06-2198.62100.60103.300.00-62,073105.88%
AMD240719C000800002024-03-21 10:33AM EDT2024-07-19101.18100.85103.500.00-104294.90%
AMD240920C000800002024-03-25 10:53AM EDT2024-09-20103.37101.95104.400.00-124085.06%
AMD241220C000800002024-02-23 11:09AM EDT2024-12-20102.45102.75105.250.00-3674.18%
AMD250117C000800002024-03-27 12:04PM EDT2025-01-17106.55103.90106.35+5.70+5.65%13,42276.45%
AMD250620C000800002024-03-21 10:39AM EDT2025-06-20105.76105.55109.850.00-120571.48%
AMD250815C000800002024-03-08 11:33AM EDT2025-08-15153.00106.50110.950.00-41170.67%
AMD251219C000800002024-03-26 1:09PM EDT2025-12-19110.12108.10112.950.00-224568.11%
AMD260116C000800002024-03-22 10:31AM EDT2026-01-16107.00109.40113.200.00-118168.64%
AMD260618C000800002024-03-27 10:32AM EDT2026-06-18107.70111.45115.050.00-1666.23%
AMD261218C000800002024-03-28 2:50PM EDT2026-12-18115.42114.10117.90+0.67+0.58%14765.25%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMD240328P000800002024-03-26 11:15AM EDT2024-03-280.010.000.010.00-18475.00%
AMD240405P000800002024-03-01 3:23PM EDT2024-04-050.030.000.010.00-12162.50%
AMD240419P000800002024-03-28 1:22PM EDT2024-04-190.010.000.010.00-164,296100.00%
AMD240517P000800002024-03-26 10:21AM EDT2024-05-170.030.010.040.00-1082177.34%
AMD240621P000800002024-03-27 11:05AM EDT2024-06-210.090.070.090.00-918,40467.38%
AMD240719P000800002024-03-28 1:12PM EDT2024-07-190.120.110.14-0.02-14.29%128261.72%
AMD240920P000800002024-03-27 12:48PM EDT2024-09-200.420.330.380.00-29,22257.18%
AMD241220P000800002024-03-28 2:55PM EDT2024-12-200.820.790.88-0.07-7.87%1923553.66%
AMD250117P000800002024-03-28 3:19PM EDT2025-01-170.990.961.01-0.17-14.66%626,40052.70%
AMD250620P000800002024-03-18 9:30AM EDT2025-06-201.941.702.500.00-346150.26%
AMD250815P000800002024-03-28 1:02PM EDT2025-08-152.202.032.450.00-1251049.19%
AMD251219P000800002024-03-15 12:57PM EDT2025-12-193.641.883.600.00-21,87948.68%
AMD260116P000800002024-03-27 10:25AM EDT2026-01-163.903.105.000.00-122352.42%
AMD260618P000800002024-02-14 12:44PM EDT2026-06-186.072.596.650.00-3551.76%
AMD261218P000800002024-03-07 10:38AM EDT2026-12-185.303.706.750.00-23147.00%