La bourse est fermée
Dow Jones
39 851,64 +293,53 (+0,74 %) Nasdaq
16 737,50 +226,32 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 779,86 +3 508,95 (+6,24 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:10PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.52 | 0.00 | - | 1 | 1 | 80.00 | - | - | - | - | - |
| 72.45 | +3.81 | +5.55% | 4 | 2 | 85.00 | 0.02 | 0.00 | - | 1 | 1 |
| 67.51 | +2.33 | +3.57% | 1 | 1 | 90.00 | 0.02 | 0.00 | - | 1 | 0 |
| 61.77 | +4.11 | +7.13% | 35 | 2 | 95.00 | 0.01 | 0.00 | - | 1 | 64 |
| 56.72 | +3.76 | +7.10% | 3 | 48 | 100.00 | 0.01 | -0.01 | -50.00% | 1 | 88 |
| 52.27 | +4.77 | +10.04% | 11 | 26 | 105.00 | 0.02 | 0.00 | - | 11 | 58 |
| 47.30 | +5.63 | +13.51% | 3 | 11 | 110.00 | 0.01 | -0.01 | -50.00% | 16 | 423 |
| 42.47 | +1.23 | +2.98% | 2 | 12 | 115.00 | 0.01 | -0.01 | -50.00% | 1 | 261 |
| 37.33 | +3.85 | +11.50% | 6 | 48 | 120.00 | 0.02 | -0.02 | -50.00% | 108 | 859 |
| 33.40 | +5.25 | +18.65% | 2 | 48 | 125.00 | 0.02 | -0.03 | -60.00% | 51 | 1,777 |
| 28.42 | +6.12 | +27.44% | 33 | 1,217 | 130.00 | 0.04 | -0.06 | -54.55% | 251 | 1,153 |
| 22.80 | +3.60 | +18.75% | 3 | 1 | 134.00 | 0.07 | -0.11 | -55.00% | 80 | 282 |
| 21.37 | +3.72 | +21.08% | 2 | 4,024 | 135.00 | 0.08 | -0.16 | -66.67% | 485 | 2,749 |
| 17.05 | 0.00 | - | 2 | 17 | 136.00 | 0.10 | -0.18 | -64.29% | 151 | 638 |
| 16.50 | 0.00 | - | 13 | 4 | 137.00 | 0.12 | -0.22 | -64.71% | 192 | 1,961 |
| 18.81 | +5.51 | +41.43% | 2 | 13 | 138.00 | 0.15 | -0.26 | -63.41% | 42 | 216 |
| 19.75 | +6.40 | +47.94% | 3 | 8 | 139.00 | 0.16 | -0.33 | -64.71% | 208 | 226 |
| 18.85 | +5.23 | +38.40% | 91 | 3,837 | 140.00 | 0.20 | -0.39 | -66.10% | 729 | 1,680 |
| 13.15 | 0.00 | - | 20 | 13 | 141.00 | 0.26 | -0.42 | -61.76% | 144 | 372 |
| 16.25 | +4.20 | +34.85% | 18 | 357 | 142.00 | 0.27 | -0.56 | -65.12% | 81 | 1,013 |
| 15.40 | +4.08 | +36.04% | 21 | 43 | 143.00 | 0.34 | -0.65 | -65.66% | 165 | 431 |
| 14.15 | +3.35 | +31.02% | 12 | 41 | 144.00 | 0.44 | -0.79 | -64.23% | 360 | 300 |
| 14.20 | +4.55 | +47.15% | 95 | 3,040 | 145.00 | 0.49 | -0.90 | -64.29% | 1,036 | 1,883 |
| 8.85 | 0.00 | - | 85 | 146 | 146.00 | 0.60 | -1.02 | -62.96% | 389 | 345 |
| 12.45 | +4.25 | +51.83% | 30 | 123 | 147.00 | 0.71 | -1.20 | -62.83% | 243 | 569 |
| 9.50 | +1.97 | +26.16% | 4 | 173 | 148.00 | 0.85 | -1.37 | -61.71% | 978 | 5,649 |
| 9.92 | +3.07 | +44.82% | 48 | 312 | 149.00 | 1.00 | -1.55 | -60.78% | 186 | 282 |
| 10.17 | +3.77 | +58.91% | 776 | 2,465 | 150.00 | 1.18 | -1.76 | -59.86% | 2,754 | 2,395 |
| 8.50 | +3.50 | +70.00% | 762 | 1,197 | 152.50 | 1.78 | -2.32 | -56.31% | 1,150 | 1,821 |
| 6.82 | +3.02 | +79.47% | 4,089 | 9,237 | 155.00 | 2.60 | -2.74 | -51.31% | 2,707 | 2,344 |
| 5.35 | +2.51 | +88.38% | 3,673 | 1,595 | 157.50 | 3.65 | -3.40 | -48.23% | 2,139 | 189 |
| 4.10 | +2.02 | +97.12% | 8,356 | 4,585 | 160.00 | 4.92 | -3.87 | -44.03% | 994 | 1,242 |
| 3.10 | +1.61 | +108.05% | 2,611 | 1,071 | 162.50 | 6.70 | -4.00 | -37.38% | 91 | 54 |
| 2.29 | +1.26 | +122.33% | 4,500 | 3,913 | 165.00 | 8.16 | -4.64 | -36.25% | 63 | 359 |
| 1.66 | +0.93 | +127.40% | 1,453 | 716 | 167.50 | 10.40 | -5.04 | -32.64% | 17 | 23 |
| 1.18 | +0.68 | +133.33% | 4,281 | 2,570 | 170.00 | 12.42 | -4.93 | -28.41% | 118 | 1,262 |
| 0.85 | +0.50 | +151.52% | 391 | 625 | 172.50 | 20.92 | 0.00 | - | 2 | 3 |
| 0.59 | +0.34 | +136.00% | 1,251 | 1,565 | 175.00 | 16.87 | -6.28 | -27.13% | 22 | 989 |
| 0.42 | +0.24 | +141.18% | 252 | 323 | 177.50 | - | - | - | - | - |
| 0.29 | +0.16 | +123.08% | 1,113 | 3,454 | 180.00 | 29.38 | 0.00 | - | 5 | 0 |
| 0.16 | +0.09 | +150.00% | 1,012 | 1,627 | 185.00 | 31.45 | 0.00 | - | 2 | 1 |
| 0.09 | +0.04 | +80.00% | 327 | 1,175 | 190.00 | 37.29 | 0.00 | - | 2 | 0 |
| 0.06 | +0.03 | +100.00% | 65 | 622 | 195.00 | 40.40 | 0.00 | - | 130 | 0 |
| 0.04 | +0.01 | +33.33% | 311 | 1,799 | 200.00 | 42.40 | -8.80 | -17.19% | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 4 | 870 | 205.00 | 61.90 | 0.00 | - | 25 | 0 |
| 0.02 | 0.00 | - | 54 | 948 | 210.00 | 46.92 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 2 | 445 | 215.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 109 | 414 | 220.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 15 | 371 | 225.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 50 | 66 | 230.00 | 85.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 231 | 235.00 | 90.77 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 274 | 240.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 16 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 223 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 75 | 82 | 260.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 2 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 64 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 9 | 10 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 280.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 7 | 335.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 340.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 4 | 365.00 | - | - | - | - | - |
