La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 541,71 +61,69 (+0,10 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
24 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 83.87 | +10.35 | +14.08% | 2 | 1 | 80.00 | - | - | - | - | - |
| 78.03 | 0.00 | - | 1 | 4 | 85.00 | 0.02 | 0.00 | - | 1 | 1 |
| 73.17 | +3.79 | +5.46% | 3 | 3 | 90.00 | 0.02 | 0.00 | - | 1 | 0 |
| 68.75 | 0.00 | - | 2 | 39 | 95.00 | 0.01 | 0.00 | - | 2 | 64 |
| 63.60 | +0.15 | +0.24% | 3 | 51 | 100.00 | 0.01 | 0.00 | - | 8 | 93 |
| 61.08 | +8.81 | +16.85% | 2 | 37 | 105.00 | 0.01 | -0.01 | -50.00% | 1 | 58 |
| 54.40 | +7.10 | +15.01% | 47 | 14 | 110.00 | 0.01 | 0.00 | - | 106 | 419 |
| 51.52 | 0.00 | - | 10 | 22 | 115.00 | 0.01 | 0.00 | - | 20 | 257 |
| 42.70 | -1.76 | -3.96% | 62 | 45 | 120.00 | 0.02 | 0.00 | - | 21 | 877 |
| 39.27 | -0.14 | -0.36% | 37 | 47 | 125.00 | 0.02 | 0.00 | - | 42 | 1,452 |
| 34.58 | -2.51 | -6.77% | 53 | 1,217 | 130.00 | 0.02 | -0.01 | -33.33% | 311 | 1,278 |
| 26.25 | 0.00 | - | 3 | 4 | 134.00 | 0.04 | -0.01 | -20.00% | 114 | 264 |
| 29.11 | -2.49 | -7.88% | 17 | 4,025 | 135.00 | 0.03 | -0.02 | -40.00% | 1,545 | 3,737 |
| 17.05 | 0.00 | - | 2 | 17 | 136.00 | 0.04 | -0.02 | -33.33% | 91 | 719 |
| 22.60 | 0.00 | - | 1 | 5 | 137.00 | 0.05 | -0.03 | -37.50% | 127 | 2,082 |
| 28.90 | +1.66 | +6.09% | 3 | 16 | 138.00 | 0.05 | -0.02 | -28.57% | 77 | 325 |
| 19.75 | 0.00 | - | 3 | 7 | 139.00 | 0.08 | 0.00 | - | 117 | 255 |
| 24.59 | -0.64 | -2.54% | 26 | 3,837 | 140.00 | 0.08 | -0.03 | -27.27% | 601 | 2,098 |
| 23.56 | +1.25 | +5.60% | 60 | 13 | 141.00 | 0.08 | -0.04 | -33.33% | 305 | 377 |
| 24.67 | +2.42 | +10.88% | 11 | 357 | 142.00 | 0.10 | -0.05 | -33.33% | 88 | 927 |
| 21.70 | -1.75 | -7.46% | 14 | 54 | 143.00 | 0.09 | -0.10 | -52.63% | 251 | 332 |
| 20.89 | -1.76 | -7.77% | 11 | 39 | 144.00 | 0.12 | -0.12 | -50.00% | 366 | 470 |
| 19.76 | +0.16 | +0.82% | 76 | 2,984 | 145.00 | 0.15 | -0.10 | -40.00% | 935 | 2,007 |
| 18.66 | +9.81 | +110.85% | 24 | 146 | 146.00 | 0.16 | -0.12 | -42.86% | 343 | 593 |
| 16.45 | -1.55 | -8.61% | 21 | 167 | 147.00 | 0.21 | -0.17 | -44.74% | 704 | 718 |
| 17.00 | +1.49 | +9.61% | 94 | 170 | 148.00 | 0.25 | -0.21 | -45.65% | 937 | 5,884 |
| 14.35 | -0.30 | -2.05% | 104 | 255 | 149.00 | 0.31 | -0.19 | -38.00% | 378 | 339 |
| 15.08 | +1.48 | +10.88% | 428 | 2,514 | 150.00 | 0.36 | -0.29 | -44.62% | 7,853 | 3,297 |
| 12.70 | +1.20 | +10.43% | 315 | 1,297 | 152.50 | 0.60 | -0.38 | -38.78% | 2,137 | 2,403 |
| 10.54 | +1.09 | +11.53% | 1,245 | 8,606 | 155.00 | 0.98 | -0.54 | -35.53% | 17,782 | 5,926 |
| 8.74 | +1.11 | +14.55% | 894 | 2,529 | 157.50 | 1.57 | -0.70 | -30.84% | 4,606 | 1,885 |
| 7.00 | +0.92 | +15.13% | 2,872 | 5,866 | 160.00 | 2.40 | -0.82 | -25.47% | 11,775 | 3,159 |
| 5.50 | +0.75 | +15.79% | 4,963 | 3,777 | 162.50 | 3.35 | -1.05 | -23.86% | 8,153 | 1,333 |
| 4.30 | +0.70 | +19.44% | 20,654 | 6,882 | 165.00 | 4.55 | -1.05 | -18.75% | 14,735 | 2,166 |
| 3.27 | +0.55 | +20.22% | 17,034 | 3,333 | 167.50 | 6.11 | -1.15 | -15.84% | 4,415 | 1,113 |
| 2.53 | +0.52 | +25.87% | 48,982 | 11,603 | 170.00 | 7.81 | -1.19 | -13.22% | 3,253 | 1,846 |
| 1.80 | +0.34 | +23.29% | 10,541 | 2,579 | 172.50 | 9.60 | -1.09 | -10.20% | 236 | 79 |
| 1.32 | +0.26 | +24.53% | 41,835 | 3,218 | 175.00 | 11.70 | -0.30 | -2.50% | 407 | 1,015 |
| 0.97 | +0.19 | +24.36% | 4,232 | 966 | 177.50 | - | - | - | - | - |
| 0.71 | +0.15 | +26.79% | 24,610 | 6,801 | 180.00 | 16.10 | -1.30 | -7.47% | 136 | 89 |
| 0.39 | +0.08 | +25.81% | 5,467 | 2,915 | 185.00 | 22.05 | +0.01 | +0.05% | 61 | 25 |
| 0.24 | +0.05 | +26.32% | 3,286 | 1,509 | 190.00 | 26.16 | +0.13 | +0.50% | 34 | 2 |
| 0.15 | +0.03 | +25.00% | 1,571 | 835 | 195.00 | 29.99 | -10.41 | -25.77% | 4 | 0 |
| 0.11 | +0.01 | +10.00% | 3,543 | 2,993 | 200.00 | 33.37 | -9.03 | -21.30% | 2 | 1 |
| 0.08 | +0.01 | +14.29% | 354 | 962 | 205.00 | 61.90 | 0.00 | - | 25 | 0 |
| 0.05 | -0.02 | -28.57% | 284 | 807 | 210.00 | 46.92 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 221 | 664 | 215.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 296 | 623 | 220.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 95 | 464 | 225.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 125 | 147 | 230.00 | 85.75 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 323 | 285 | 235.00 | 90.77 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 12 | 298 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 659 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 122 | 326 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 46 | 8 | 255.00 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 8 | 82 | 260.00 | - | - | - | - | - |
| 0.01 | -0.19 | -95.00% | 6 | 2 | 265.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 15 | 64 | 270.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 3 | 10 | 275.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1 | 2 | 280.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 5 | 7 | 335.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 5 | 1 | 340.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 4 | 365.00 | - | - | - | - | - |
