La bourse est fermée
Dow Jones
39 847,30 +289,19 (+0,73 %) Nasdaq
16 741,63 +230,45 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 619,25 +4 006,66 (+7,08 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Options d’achat
31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.03 | 0.00 | - | 1 | 1 |
| 68.00 | 0.00 | - | - | 1 | 85.00 | 0.01 | 0.00 | - | 1 | 1 |
| 65.28 | 0.00 | - | - | 1 | 90.00 | 0.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 1 | 11 |
| 58.18 | +4.93 | +9.26% | 1 | 9 | 100.00 | 0.01 | -0.01 | -50.00% | 13 | 118 |
| 54.25 | +11.08 | +25.67% | 6 | 8 | 105.00 | 0.01 | 0.00 | - | 3 | 131 |
| 34.93 | 0.00 | - | 1 | 7 | 110.00 | 0.02 | -0.05 | -71.43% | 4 | 222 |
| 40.30 | 0.00 | - | - | 1 | 115.00 | 0.03 | -0.01 | -25.00% | 28 | 210 |
| 39.48 | +5.88 | +17.50% | 1 | 31 | 120.00 | 0.04 | -0.03 | -42.86% | 25 | 871 |
| 26.20 | 0.00 | - | 2 | 33 | 125.00 | 0.06 | -0.06 | -50.00% | 75 | 992 |
| 28.33 | +4.95 | +21.17% | 1 | 36 | 130.00 | 0.09 | -0.13 | -59.09% | 573 | 1,074 |
| 24.70 | +6.24 | +33.80% | 7 | 47 | 135.00 | 0.18 | -0.26 | -59.09% | 826 | 2,833 |
| - | - | - | - | - | 138.00 | 0.28 | -0.41 | -59.42% | 58 | 46 |
| 17.85 | +3.60 | +25.26% | 1 | 4 | 139.00 | 0.38 | -0.46 | -54.76% | 52 | 51 |
| 19.75 | +5.30 | +36.68% | 39 | 994 | 140.00 | 0.38 | -0.56 | -59.57% | 947 | 2,418 |
| 13.40 | 0.00 | - | 19 | 38 | 141.00 | 0.45 | -0.65 | -59.09% | 296 | 231 |
| 18.07 | +6.82 | +60.62% | 48 | 61 | 142.00 | 0.53 | -0.77 | -59.23% | 147 | 84 |
| 16.59 | +4.77 | +40.36% | 2 | 8 | 143.00 | 0.62 | -0.93 | -60.00% | 364 | 52 |
| 10.90 | 0.00 | - | 16 | 11 | 144.00 | 0.70 | -1.06 | -60.23% | 157 | 191 |
| 15.37 | +5.49 | +55.57% | 210 | 836 | 145.00 | 0.85 | -1.11 | -56.63% | 540 | 1,534 |
| 12.05 | +2.05 | +20.50% | 1 | 21 | 146.00 | 0.99 | -1.24 | -55.61% | 449 | 45 |
| 12.45 | +3.60 | +40.68% | 14 | 54 | 147.00 | 1.16 | -1.48 | -56.06% | 105 | 62 |
| 12.95 | +4.95 | +61.87% | 7 | 199 | 148.00 | 1.34 | -1.71 | -56.07% | 177 | 89 |
| 10.35 | +3.05 | +41.78% | 16 | 93 | 149.00 | 1.51 | -1.84 | -54.93% | 193 | 166 |
| 11.20 | +4.05 | +56.64% | 425 | 1,451 | 150.00 | 1.75 | -1.95 | -52.70% | 1,088 | 1,975 |
| 9.49 | +3.69 | +63.62% | 207 | 695 | 152.50 | 2.47 | -2.33 | -48.54% | 251 | 115 |
| 7.70 | +3.05 | +65.59% | 3,263 | 2,157 | 155.00 | 3.30 | -3.05 | -48.03% | 763 | 2,610 |
| 6.36 | +2.61 | +69.60% | 1,074 | 91 | 157.50 | 4.37 | -3.38 | -43.61% | 1,080 | 13 |
| 5.13 | +2.35 | +83.93% | 2,868 | 3,490 | 160.00 | 5.60 | -3.70 | -39.78% | 599 | 838 |
| 4.10 | +1.97 | +92.49% | 1,224 | 151 | 162.50 | 7.00 | -4.55 | -39.39% | 10 | 3 |
| 3.15 | +1.51 | +92.07% | 2,140 | 2,743 | 165.00 | 8.77 | -4.58 | -34.31% | 66 | 246 |
| 2.45 | +1.25 | +104.17% | 416 | 304 | 167.50 | 10.40 | -4.85 | -31.80% | 11 | 2 |
| 1.84 | +0.94 | +104.44% | 1,826 | 2,426 | 170.00 | 12.48 | -5.22 | -29.49% | 18 | 1,730 |
| 1.42 | +0.75 | +111.94% | 126 | 322 | 172.50 | 17.65 | -3.37 | -16.03% | 1 | 2 |
| 1.08 | +0.58 | +116.00% | 1,182 | 2,826 | 175.00 | 16.80 | -5.83 | -25.76% | 47 | 115 |
| 0.62 | +0.32 | +106.67% | 717 | 1,541 | 180.00 | 21.39 | -6.11 | -22.22% | 3 | 44 |
| 0.35 | +0.18 | +105.88% | 1,727 | 1,494 | 185.00 | 26.98 | -2.60 | -8.79% | 6 | 0 |
| 0.22 | +0.12 | +120.00% | 146 | 1,096 | 190.00 | 42.18 | 0.00 | - | 6 | 0 |
| 0.13 | +0.05 | +62.50% | 80 | 489 | 195.00 | 50.64 | 0.00 | - | 1 | 0 |
| 0.09 | +0.04 | +80.00% | 311 | 985 | 200.00 | 55.00 | 0.00 | - | 2 | 0 |
| 0.06 | +0.02 | +50.00% | 12 | 1,531 | 205.00 | 57.15 | 0.00 | - | 27 | 0 |
| 0.05 | +0.02 | +66.67% | 86 | 238 | 210.00 | 55.15 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 4 | 322 | 215.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 15 | 299 | 220.00 | 67.23 | 0.00 | - | - | 0 |
| 0.03 | +0.01 | +50.00% | 62 | 183 | 225.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 71 | 195 | 230.00 | 74.86 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 214 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 48 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 20 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 15 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 40 | 255.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 4 | 270.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 2 | 330.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 1 | 340.00 | - | - | - | - | - |
