La bourse est fermée
Dow Jones
39 846,99 +288,88 (+0,73 %) Nasdaq
16 737,07 +225,89 (+1,37 %) 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
60 358,07 +3 903,78 (+6,91 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:16PM EDT. Marché ouvert.
Options d’achat
21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 147.40 | 0.00 | - | 240 | 287 | 5.00 | 0.01 | 0.00 | - | - | 1 |
| 140.97 | 0.00 | - | 1 | 6 | 10.00 | - | - | - | - | - |
| 158.00 | 0.00 | - | 2 | 224 | 30.00 | 0.01 | 0.00 | - | 4 | 2,572 |
| 174.02 | 0.00 | - | 2 | 36 | 35.00 | 0.01 | 0.00 | - | 10 | 385 |
| 123.32 | 0.00 | - | 1 | 439 | 40.00 | 0.01 | 0.00 | - | 5 | 950 |
| 108.10 | 0.00 | - | 2 | 41 | 45.00 | 0.01 | 0.00 | - | 1 | 3,312 |
| 103.30 | 0.00 | - | 1 | 500 | 50.00 | 0.01 | 0.00 | - | 3 | 11,597 |
| 108.24 | 0.00 | - | 1 | 272 | 55.00 | 0.03 | 0.00 | - | 218 | 6,009 |
| 84.80 | 0.00 | - | 15 | 2,205 | 60.00 | 0.01 | 0.00 | - | 1 | 8,192 |
| 88.20 | 0.00 | - | 2 | 297 | 65.00 | 0.01 | 0.00 | - | 3 | 11,256 |
| 86.50 | +3.97 | +4.81% | 10 | 997 | 70.00 | 0.01 | 0.00 | - | 1 | 15,921 |
| 84.60 | +6.38 | +8.16% | 4 | 1,618 | 75.00 | 0.01 | 0.00 | - | 1 | 19,637 |
| 76.40 | 0.00 | - | 10 | 1,992 | 80.00 | 0.01 | -0.01 | -50.00% | 9 | 20,583 |
| 73.79 | +13.53 | +22.45% | 50 | 2,442 | 85.00 | 0.02 | 0.00 | - | 10 | 15,727 |
| 62.29 | 0.00 | - | 1 | 2,090 | 90.00 | 0.02 | 0.00 | - | 15 | 17,220 |
| 64.56 | +6.08 | +10.40% | 4 | 1,432 | 95.00 | 0.03 | -0.01 | -25.00% | 1 | 10,437 |
| 59.95 | +6.15 | +11.43% | 18 | 4,393 | 100.00 | 0.04 | -0.01 | -20.00% | 38 | 11,853 |
| 48.05 | 0.00 | - | 20 | 4,649 | 105.00 | 0.05 | -0.04 | -44.44% | 4 | 7,983 |
| 49.66 | +5.86 | +13.38% | 4 | 6,189 | 110.00 | 0.07 | -0.06 | -46.15% | 29 | 12,550 |
| 37.22 | 0.00 | - | 1 | 10,623 | 115.00 | 0.12 | -0.07 | -36.84% | 515 | 9,320 |
| 40.03 | +6.40 | +19.03% | 15 | 14,292 | 120.00 | 0.18 | -0.11 | -37.93% | 453 | 26,217 |
| 33.60 | +4.49 | +15.42% | 20 | 6,198 | 125.00 | 0.28 | -0.20 | -41.67% | 865 | 12,286 |
| 29.90 | +5.10 | +20.56% | 81 | 7,059 | 130.00 | 0.46 | -0.34 | -42.50% | 615 | 7,743 |
| 25.70 | +6.25 | +32.13% | 46 | 4,334 | 135.00 | 0.80 | -0.60 | -42.86% | 966 | 8,622 |
| 21.20 | +5.12 | +31.84% | 837 | 6,323 | 140.00 | 1.37 | -0.97 | -41.45% | 1,242 | 12,312 |
| 17.28 | +4.58 | +36.06% | 96 | 4,810 | 145.00 | 2.31 | -1.44 | -38.40% | 1,502 | 10,412 |
| 13.50 | +3.65 | +36.87% | 681 | 11,625 | 150.00 | 3.66 | -2.04 | -35.79% | 1,472 | 12,804 |
| 10.50 | +3.30 | +45.83% | 1,603 | 11,130 | 155.00 | 5.53 | -2.82 | -33.77% | 1,352 | 8,115 |
| 7.83 | +2.63 | +50.58% | 3,877 | 15,507 | 160.00 | 7.95 | -3.31 | -29.53% | 801 | 12,757 |
| 5.75 | +2.10 | +57.53% | 1,619 | 9,944 | 165.00 | 10.80 | -3.88 | -26.43% | 149 | 8,238 |
| 4.19 | +1.67 | +66.27% | 4,327 | 12,289 | 170.00 | 14.41 | -4.40 | -23.39% | 56 | 6,239 |
| 2.89 | +1.17 | +68.02% | 2,804 | 13,963 | 175.00 | 18.03 | -5.05 | -21.88% | 1,853 | 10,522 |
| 2.03 | +0.89 | +78.07% | 1,592 | 21,429 | 180.00 | 22.40 | -6.00 | -21.13% | 46 | 11,118 |
| 1.43 | +0.66 | +85.71% | 1,107 | 9,777 | 185.00 | 27.37 | -5.33 | -16.30% | 12 | 3,843 |
| 0.97 | +0.45 | +88.24% | 2,667 | 17,341 | 190.00 | 31.40 | -5.80 | -15.59% | 3 | 2,007 |
| 0.65 | +0.28 | +75.68% | 257 | 6,913 | 195.00 | 37.65 | -3.89 | -9.36% | 54 | 30 |
| 0.47 | +0.20 | +74.07% | 3,570 | 19,992 | 200.00 | 41.30 | -6.00 | -12.68% | 700 | 93 |
| 0.24 | +0.09 | +60.00% | 97 | 6,491 | 210.00 | 50.90 | -6.35 | -11.09% | 150 | 26 |
| 0.14 | +0.06 | +85.71% | 423 | 13,517 | 220.00 | 60.80 | -6.00 | -8.98% | 150 | 19 |
| 0.09 | +0.04 | +80.00% | 137 | 5,536 | 230.00 | 78.15 | 0.00 | - | 1 | 0 |
| 0.06 | +0.02 | +50.00% | 215 | 5,593 | 240.00 | 95.85 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 348 | 7,483 | 250.00 | 97.61 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 28 | 4,480 | 260.00 | 106.70 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 4 | 4,171 | 270.00 | 85.40 | 0.00 | - | 11 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 1,373 | 280.00 | 100.20 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 735 | 290.00 | 98.30 | 0.00 | - | 100 | 0 |
| 0.01 | 0.00 | - | 11 | 3,887 | 300.00 | 130.35 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 20 | 680 | 310.00 | 130.49 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 19 | 1,707 | 320.00 | 112.35 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 50 | 669 | 330.00 | 149.60 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 11 | 1,961 | 340.00 | 145.45 | 0.00 | - | 293 | 0 |
| 0.01 | 0.00 | - | 140 | 2,495 | 350.00 | 173.03 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 6,475 | 360.00 | 196.51 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 100 | 513 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 846 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 1,231 | 390.00 | 239.60 | 0.00 | - | 5 | 0 |
