La bourse est fermée
Dow Jones
39 842,49 +284,38 (+0,72 %) Nasdaq
16 730,16 +218,98 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 230,22 +3 787,17 (+6,71 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Options d’achat
17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.20 | +5.98 | +7.27% | 7 | 28 | 70.00 | 0.02 | 0.00 | - | 6 | 2,252 |
| 77.77 | 0.00 | - | 10 | 13 | 75.00 | 0.01 | 0.00 | - | 3 | 900 |
| 78.55 | +6.02 | +8.30% | 28 | 109 | 80.00 | 0.01 | 0.00 | - | 1 | 559 |
| 73.29 | +5.97 | +8.87% | 52 | 58 | 85.00 | 0.01 | 0.00 | - | 2 | 136 |
| 67.41 | +5.62 | +9.10% | 1 | 26 | 90.00 | 0.01 | 0.00 | - | 2 | 421 |
| 62.30 | +4.75 | +8.25% | 36 | 78 | 95.00 | 0.01 | 0.00 | - | 3 | 405 |
| 58.95 | +5.95 | +11.23% | 19 | 89 | 100.00 | 0.01 | 0.00 | - | 500 | 2,439 |
| 53.82 | +6.32 | +13.31% | 25 | 83 | 105.00 | 0.01 | 0.00 | - | 13 | 682 |
| 47.17 | +4.05 | +9.39% | 3 | 364 | 110.00 | 0.01 | 0.00 | - | 1 | 1,542 |
| 42.32 | +4.77 | +12.70% | 2 | 103 | 115.00 | 0.01 | 0.00 | - | 1 | 1,397 |
| 34.14 | 0.00 | - | 6 | 1 | 116.00 | 0.01 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 117.00 | 0.01 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 118.00 | 0.01 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 119.00 | 0.01 | 0.00 | - | 6 | 8 |
| 39.20 | +6.52 | +19.95% | 31 | 399 | 120.00 | 0.01 | 0.00 | - | 10 | 4,379 |
| - | - | - | - | - | 121.00 | 0.01 | 0.00 | - | 404 | 401 |
| 30.85 | 0.00 | - | 1 | 1 | 122.00 | 0.01 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 123.00 | 0.01 | 0.00 | - | 15 | 219 |
| - | - | - | - | - | 124.00 | 0.02 | 0.00 | - | 11 | 60 |
| 33.89 | +6.14 | +22.13% | 5 | 1,434 | 125.00 | 0.01 | 0.00 | - | 55 | 4,414 |
| - | - | - | - | - | 126.00 | 0.01 | 0.00 | - | 5 | 244 |
| 24.20 | 0.00 | - | 1 | 1 | 127.00 | 0.01 | 0.00 | - | 10 | 79 |
| 24.60 | 0.00 | - | 1 | 3 | 128.00 | 0.01 | 0.00 | - | 62 | 103 |
| 24.20 | 0.00 | - | 1 | 1 | 129.00 | 0.01 | 0.00 | - | 1 | 235 |
| 29.00 | +6.10 | +26.64% | 8 | 304 | 130.00 | 0.01 | 0.00 | - | 250 | 6,066 |
| - | - | - | - | - | 131.00 | 0.01 | 0.00 | - | 1 | 126 |
| 20.95 | 0.00 | - | 1 | 2 | 132.00 | 0.02 | 0.00 | - | 1 | 616 |
| 18.20 | 0.00 | - | 1 | 18 | 133.00 | 0.01 | 0.00 | - | 144 | 1,466 |
| 17.55 | 0.00 | - | 1 | 34 | 134.00 | 0.01 | -0.01 | -50.00% | 128 | 377 |
| 24.01 | +6.06 | +33.76% | 31 | 1,469 | 135.00 | 0.01 | -0.01 | -50.00% | 323 | 9,947 |
| 16.60 | 0.00 | - | 2 | 20 | 136.00 | 0.01 | -0.02 | -66.67% | 47 | 676 |
| 20.59 | +8.27 | +67.13% | 2 | 53 | 137.00 | 0.01 | -0.03 | -75.00% | 198 | 3,342 |
| 18.45 | +3.90 | +26.80% | 2 | 66 | 138.00 | 0.02 | -0.02 | -50.00% | 294 | 961 |
| 20.31 | +6.26 | +44.56% | 5 | 166 | 139.00 | 0.01 | -0.04 | -80.00% | 156 | 2,539 |
| 18.93 | +5.58 | +41.80% | 142 | 4,728 | 140.00 | 0.01 | -0.04 | -50.00% | 2,454 | 12,541 |
| 16.85 | +6.25 | +58.96% | 10 | 266 | 141.00 | 0.01 | -0.05 | -83.33% | 1,457 | 1,479 |
| 16.89 | +6.44 | +61.63% | 6 | 259 | 142.00 | 0.03 | -0.05 | -71.43% | 892 | 2,181 |
| 15.88 | +5.66 | +55.38% | 28 | 378 | 143.00 | 0.02 | -0.08 | -80.00% | 657 | 1,780 |
| 15.04 | +5.64 | +60.00% | 55 | 791 | 144.00 | 0.02 | -0.13 | -81.25% | 389 | 1,958 |
| 14.20 | +5.70 | +67.06% | 649 | 2,495 | 145.00 | 0.04 | -0.16 | -80.00% | 2,101 | 9,576 |
| 13.11 | +5.81 | +79.59% | 432 | 1,382 | 146.00 | 0.04 | -0.24 | -85.71% | 781 | 2,940 |
| 11.75 | +5.15 | +78.03% | 282 | 2,608 | 147.00 | 0.05 | -0.34 | -89.47% | 1,703 | 4,002 |
| 11.11 | +5.30 | +91.22% | 290 | 1,280 | 148.00 | 0.05 | -0.48 | -88.89% | 1,821 | 9,990 |
| 10.10 | +5.08 | +101.20% | 405 | 2,364 | 149.00 | 0.07 | -0.68 | -90.67% | 3,070 | 3,163 |
| 9.40 | +5.10 | +118.60% | 1,932 | 12,199 | 150.00 | 0.08 | -0.92 | -92.93% | 16,736 | 16,024 |
| 6.92 | +4.25 | +159.18% | 3,411 | 5,199 | 152.50 | 0.17 | -1.75 | -91.62% | 14,391 | 4,268 |
| 4.55 | +2.99 | +175.88% | 25,521 | 15,463 | 155.00 | 0.44 | -2.86 | -86.93% | 30,061 | 7,445 |
| 2.77 | +1.95 | +234.94% | 48,872 | 10,971 | 157.50 | 1.08 | -3.97 | -78.93% | 17,777 | 2,806 |
| 1.51 | +1.11 | +300.00% | 69,561 | 20,064 | 160.00 | 2.22 | -4.88 | -68.73% | 6,413 | 7,515 |
| 0.71 | +0.51 | +221.74% | 17,067 | 8,452 | 162.50 | 4.25 | -5.90 | -58.13% | 391 | 740 |
| 0.32 | +0.22 | +220.00% | 12,223 | 11,558 | 165.00 | 6.30 | -5.57 | -46.93% | 372 | 4,476 |
| 0.14 | +0.08 | +133.33% | 2,052 | 2,710 | 167.50 | 9.87 | -5.10 | -34.07% | 21 | 137 |
| 0.06 | +0.02 | +50.00% | 3,016 | 14,188 | 170.00 | 11.00 | -6.05 | -35.48% | 52 | 1,682 |
| 0.04 | +0.01 | +25.00% | 666 | 4,278 | 172.50 | 19.75 | 0.00 | - | 381 | 217 |
| 0.03 | +0.01 | +50.00% | 4,447 | 10,453 | 175.00 | 16.05 | -6.10 | -27.54% | 7,520 | 1,762 |
| 0.02 | +0.01 | +100.00% | 20 | 75 | 177.50 | 24.70 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 865 | 11,665 | 180.00 | 21.20 | -5.95 | -21.92% | 402 | 95 |
| 0.01 | 0.00 | - | 69 | 6,269 | 185.00 | 25.85 | -5.95 | -18.71% | 100 | 27 |
| 0.01 | 0.00 | - | 66 | 10,897 | 190.00 | 30.95 | -5.90 | -16.01% | 201 | 52 |
| 0.01 | 0.00 | - | 8 | 10,407 | 195.00 | 36.05 | -6.03 | -14.33% | 7,600 | 792 |
| 0.01 | 0.00 | - | 32 | 30,041 | 200.00 | 41.10 | -6.10 | -12.92% | 103 | 34 |
| 0.01 | 0.00 | - | 2 | 444 | 205.00 | 60.54 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 12 | 10,773 | 210.00 | 51.10 | -5.75 | -10.11% | 500 | 125 |
| 0.01 | 0.00 | - | 1 | 699 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 120 | 9,494 | 220.00 | 67.70 | 0.00 | - | 40 | 8 |
| 0.01 | 0.00 | - | 10 | 186 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 202 | 12,019 | 230.00 | 78.37 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 13 | 8,141 | 240.00 | 70.31 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 11,106 | 250.00 | 90.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,511 | 260.00 | 78.74 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 2,125 | 270.00 | 88.70 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 8,771 | 280.00 | 111.45 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 2 | 2,612 | 290.00 | 98.92 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 5 | 6,398 | 300.00 | 129.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 1,379 | 310.00 | 149.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 125 | 3,467 | 320.00 | 159.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 12 | 353 | 330.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 266 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 419 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 353 | 360.00 | 170.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 88 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 347 | 380.00 | 203.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 2,896 | 390.00 | 198.55 | 0.00 | - | 10 | 0 |
