La bourse ferme dans 1 h 3 min
CAC 40
7 606,88 -55,42 (-0,72 %) Euro Stoxx 50
4 918,16 -17,81 (-0,36 %) Dow Jones
38 990,59 -121,57 (-0,31 %) EUR/USD
1,0688 -0,0027 (-0,26 %) Gold future
2 310,80 -20,00 (-0,86 %) Bitcoin EUR
57 729,43 +99,75 (+0,17 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:27AM EDT. Marché ouvert.
Options d’achat
28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.05 | 0.00 | - | 2 | 13 | 75.00 | - | - | - | - | - |
| 81.64 | 0.00 | - | 1 | 3 | 80.00 | - | - | - | - | - |
| 76.75 | 0.00 | - | 2 | 3 | 85.00 | 0.01 | 0.00 | - | - | 8 |
| 71.45 | 0.00 | - | 1 | 3 | 90.00 | 0.01 | 0.00 | - | 3 | 4 |
| 64.57 | -1.21 | -1.84% | 35 | 40 | 95.00 | 0.19 | 0.00 | - | 2 | 3 |
| 60.20 | 0.00 | - | 7 | 73 | 100.00 | 0.01 | 0.00 | - | 5 | 695 |
| 56.20 | 0.00 | - | 2 | 40 | 105.00 | 0.01 | 0.00 | - | 5 | 57 |
| 50.25 | 0.00 | - | 2 | 45 | 110.00 | 0.01 | 0.00 | - | 3 | 30 |
| 44.85 | +0.56 | +1.26% | 1 | 6 | 115.00 | 0.01 | 0.00 | - | 2 | 433 |
| 42.34 | 0.00 | - | 1 | 352 | 120.00 | 0.01 | 0.00 | - | 31 | 535 |
| 35.72 | 0.00 | - | 6 | 12 | 125.00 | 0.01 | 0.00 | - | 6 | 883 |
| 29.63 | -0.17 | -0.57% | 1 | 124 | 130.00 | 0.01 | 0.00 | - | 31 | 1,616 |
| 25.40 | +0.75 | +3.04% | 19 | 61 | 135.00 | 0.02 | 0.00 | - | 723 | 1,803 |
| 19.70 | -0.30 | -1.50% | 3 | 183 | 140.00 | 0.02 | -0.02 | -50.00% | 3,334 | 3,913 |
| 14.60 | -0.85 | -5.50% | 13 | 937 | 145.00 | 0.05 | -0.05 | -45.45% | 512 | 9,548 |
| 11.00 | 0.00 | - | 21 | 139 | 147.00 | 0.09 | -0.06 | -42.86% | 25 | 1,783 |
| 11.80 | +1.15 | +10.80% | 15 | 159 | 148.00 | 0.11 | -0.09 | -45.00% | 180 | 1,773 |
| 10.60 | -0.90 | -7.83% | 1 | 200 | 149.00 | 0.12 | -0.13 | -50.00% | 53 | 1,745 |
| 10.00 | -0.65 | -6.10% | 36 | 3,481 | 150.00 | 0.15 | -0.19 | -55.88% | 933 | 12,525 |
| 7.75 | +0.18 | +2.38% | 43 | 931 | 152.50 | 0.30 | -0.31 | -50.82% | 1,815 | 7,648 |
| 5.60 | -0.45 | -7.44% | 300 | 7,908 | 155.00 | 0.65 | -0.48 | -42.48% | 4,196 | 9,709 |
| 3.93 | -0.32 | -7.48% | 980 | 3,174 | 157.50 | 1.28 | -0.59 | -31.55% | 17,224 | 7,168 |
| 2.58 | -0.21 | -7.53% | 7,376 | 9,571 | 160.00 | 2.29 | -0.67 | -22.71% | 5,300 | 7,807 |
| 1.52 | -0.22 | -12.64% | 5,894 | 13,032 | 162.50 | 3.74 | -0.71 | -15.96% | 435 | 3,602 |
| 0.81 | -0.18 | -18.00% | 5,570 | 21,199 | 165.00 | 5.56 | -0.55 | -8.81% | 180 | 3,964 |
| 0.43 | -0.12 | -21.82% | 1,382 | 13,921 | 167.50 | 8.35 | +0.27 | +3.34% | 26 | 1,165 |
| 0.23 | -0.07 | -23.33% | 4,065 | 18,147 | 170.00 | 10.46 | +0.23 | +2.25% | 52 | 1,002 |
| 0.13 | -0.03 | -18.75% | 317 | 6,441 | 172.50 | 12.75 | +0.55 | +4.51% | 80 | 215 |
| 0.08 | -0.02 | -20.00% | 715 | 9,102 | 175.00 | 15.00 | +1.50 | +11.28% | 7 | 265 |
| 0.04 | -0.03 | -42.86% | 130 | 2,066 | 177.50 | 17.92 | +2.02 | +12.70% | 44 | 47 |
| 0.04 | -0.01 | -20.00% | 1,314 | 6,805 | 180.00 | 19.80 | +0.50 | +2.59% | 10 | 21 |
| 0.02 | -0.01 | -33.33% | 2 | 1,652 | 182.50 | 22.91 | +2.80 | +13.92% | 8 | 1 |
| 0.02 | -0.01 | -33.33% | 73 | 2,753 | 185.00 | 26.85 | +3.76 | +16.28% | 1 | 2 |
| 0.02 | +0.01 | +100.00% | 7 | 3,484 | 187.50 | 26.95 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 181 | 2,419 | 190.00 | 31.30 | 0.00 | - | 160 | 2 |
| 0.01 | 0.00 | - | 3 | 237 | 192.50 | 31.50 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 9 | 2,015 | 195.00 | 34.59 | 0.00 | - | 10 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 4,184 | 200.00 | 39.93 | +0.28 | +0.69% | 6 | 7 |
| 0.01 | 0.00 | - | 1 | 768 | 205.00 | 39.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 111 | 642 | 210.00 | 54.08 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 174 | 566 | 215.00 | 56.69 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 415 | 220.00 | 56.75 | 0.00 | - | 24 | 0 |
| 0.01 | 0.00 | - | 5 | 539 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 198 | 218 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 87 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 198 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 266 | 245.00 | 84.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 111 | 523 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 425 | 768 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 154 | 167 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 51 | 265.00 | 104.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 20 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 101 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 91 | 295.00 | - | - | - | - | - |
