La bourse est fermée
Dow Jones
39 838,45 +280,34 (+0,71 %) Nasdaq
16 729,95 +218,77 (+1,32 %) 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 janvier 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.06 | +6.10 | +4.73% | 4 | 1,380 | 25.00 | 0.03 | 0.00 | - | 36 | 5,083 |
| 130.23 | +6.38 | +5.15% | 3 | 184 | 30.00 | 0.05 | 0.00 | - | 10 | 17,812 |
| 136.80 | 0.00 | - | 2 | 173 | 35.00 | 0.06 | 0.00 | - | 10 | 1,987 |
| 147.05 | 0.00 | - | 1 | 480 | 40.00 | 0.09 | +0.01 | +12.50% | 1 | 10,113 |
| 108.96 | 0.00 | - | 1 | 287 | 45.00 | 0.10 | 0.00 | - | 2 | 5,694 |
| 104.75 | 0.00 | - | 16 | 2,867 | 50.00 | 0.16 | -0.01 | -5.88% | 1 | 11,566 |
| 154.33 | 0.00 | - | 6 | 929 | 55.00 | 0.22 | 0.00 | - | 2 | 5,106 |
| 101.85 | +6.85 | +7.21% | 1 | 3,441 | 60.00 | 0.30 | 0.00 | - | 2 | 13,932 |
| 94.00 | 0.00 | - | 11 | 972 | 65.00 | 0.40 | 0.00 | - | 1 | 15,605 |
| 83.00 | 0.00 | - | 1 | 1,471 | 70.00 | 0.51 | 0.00 | - | 14 | 20,357 |
| 85.00 | +5.20 | +6.52% | 1 | 2,454 | 75.00 | 0.57 | -0.08 | -12.31% | 1 | 11,813 |
| 79.40 | +3.32 | +4.36% | 5 | 3,382 | 80.00 | 0.73 | -0.07 | -8.54% | 111 | 26,443 |
| 78.33 | +6.88 | +9.63% | 10 | 1,668 | 85.00 | 0.94 | -0.20 | -17.54% | 4 | 10,658 |
| 73.81 | +3.68 | +5.25% | 10 | 3,323 | 90.00 | 1.23 | -0.18 | -12.77% | 67 | 16,654 |
| 68.00 | +2.95 | +4.53% | 5 | 2,964 | 95.00 | 1.60 | -0.20 | -11.11% | 7 | 7,320 |
| 64.95 | +6.15 | +10.46% | 13 | 10,470 | 100.00 | 2.01 | -0.38 | -15.90% | 31 | 13,542 |
| 55.29 | 0.00 | - | 1 | 5,660 | 105.00 | 2.57 | -0.48 | -15.74% | 17 | 10,968 |
| 54.70 | +3.84 | +7.55% | 10 | 4,797 | 110.00 | 3.30 | -0.60 | -15.38% | 44 | 16,888 |
| 47.00 | 0.00 | - | 3 | 2,768 | 115.00 | 4.15 | -0.70 | -14.43% | 87 | 6,957 |
| 47.24 | +3.99 | +9.23% | 26 | 7,880 | 120.00 | 5.15 | -0.85 | -14.17% | 218 | 15,922 |
| 45.15 | +6.20 | +15.92% | 7 | 4,921 | 125.00 | 6.40 | -1.00 | -13.51% | 6 | 9,581 |
| 41.70 | +4.88 | +13.25% | 4 | 7,213 | 130.00 | 7.81 | -1.26 | -13.89% | 28 | 11,307 |
| 37.00 | +4.25 | +12.98% | 21 | 6,742 | 135.00 | 9.40 | -1.51 | -13.84% | 272 | 7,216 |
| 34.00 | +4.05 | +13.52% | 27 | 5,352 | 140.00 | 11.25 | -1.55 | -12.11% | 63 | 8,755 |
| 32.49 | +4.19 | +14.81% | 15 | 5,228 | 145.00 | 13.65 | -1.55 | -10.20% | 42 | 4,755 |
| 29.70 | +3.85 | +14.89% | 152 | 10,385 | 150.00 | 15.35 | -2.06 | -11.83% | 146 | 7,445 |
| 27.41 | +3.91 | +16.69% | 136 | 2,693 | 155.00 | 18.00 | -2.25 | -11.11% | 33 | 2,907 |
| 24.92 | +3.52 | +16.45% | 186 | 6,581 | 160.00 | 20.40 | -3.30 | -13.92% | 147 | 8,563 |
| 22.85 | +3.45 | +17.78% | 308 | 6,024 | 165.00 | 24.00 | -1.86 | -7.19% | 40 | 6,418 |
| 20.96 | +3.39 | +19.29% | 52 | 4,159 | 170.00 | 28.97 | 0.00 | - | 2 | 2,667 |
| 19.10 | +3.22 | +20.28% | 127 | 4,704 | 175.00 | 30.25 | -2.43 | -7.44% | 28 | 2,365 |
| 17.38 | +2.93 | +20.28% | 413 | 10,862 | 180.00 | 33.60 | -3.15 | -8.57% | 14 | 8,352 |
| 15.75 | +2.75 | +21.15% | 77 | 2,996 | 185.00 | 40.48 | 0.00 | - | 4 | 1,513 |
| 14.25 | +2.50 | +21.28% | 48 | 5,455 | 190.00 | 43.65 | 0.00 | - | 2 | 2,950 |
| 13.00 | +2.40 | +22.64% | 8 | 2,616 | 195.00 | 45.04 | -2.73 | -5.71% | 1 | 1,362 |
| 11.85 | +2.20 | +22.80% | 348 | 11,619 | 200.00 | 49.01 | -2.76 | -5.33% | 2 | 3,428 |
| 9.80 | +1.95 | +24.84% | 39 | 2,865 | 210.00 | 58.82 | 0.00 | - | 4 | 591 |
| 7.98 | +1.58 | +24.69% | 171 | 5,535 | 220.00 | 63.88 | -11.61 | -15.38% | 1 | 745 |
| 6.60 | +1.55 | +30.69% | 63 | 7,001 | 230.00 | 85.12 | 0.00 | - | 1 | 472 |
| 5.25 | +1.00 | +23.53% | 44 | 4,157 | 240.00 | 88.32 | 0.00 | - | 2 | 262 |
| 4.40 | +1.00 | +29.41% | 401 | 8,086 | 250.00 | 102.80 | 0.00 | - | 2 | 120 |
| 3.70 | +0.84 | +29.37% | 19 | 3,856 | 260.00 | 104.56 | 0.00 | - | 170 | 0 |
| 3.00 | +0.72 | +31.58% | 29 | 5,142 | 270.00 | 116.00 | 0.00 | - | 42 | 1 |
| 2.52 | +0.61 | +31.94% | 21 | 1,684 | 280.00 | 130.50 | 0.00 | - | 4 | 0 |
| 1.95 | +0.30 | +18.18% | 14 | 1,626 | 290.00 | 121.57 | 0.00 | - | 1 | 0 |
| 1.82 | +0.44 | +31.88% | 210 | 8,725 | 300.00 | 150.00 | 0.00 | - | 20 | 0 |
| 1.53 | +0.39 | +34.21% | 2 | 1,283 | 310.00 | 157.20 | 0.00 | - | 1 | 1 |
| 1.32 | +0.30 | +29.41% | 121 | 2,940 | 320.00 | 155.00 | 0.00 | - | 1 | 0 |
| 1.10 | +0.23 | +29.11% | 2 | 359 | 330.00 | 148.58 | 0.00 | - | 100 | 0 |
| 0.75 | +0.12 | +19.05% | 2 | 1,517 | 340.00 | 143.40 | 0.00 | - | 11 | 0 |
| 0.72 | +0.11 | +18.03% | 5 | 3,132 | 350.00 | 156.85 | 0.00 | - | 4 | 0 |
| 0.72 | +0.14 | +24.14% | 23 | 4,598 | 360.00 | 204.75 | 0.00 | - | 1 | 0 |
| 0.56 | +0.06 | +12.00% | 10 | 187 | 370.00 | 218.44 | 0.00 | - | 6 | 0 |
| 0.52 | +0.11 | +26.83% | 4 | 146 | 380.00 | 228.35 | 0.00 | - | 5 | 0 |
| 0.49 | +0.09 | +22.50% | 14 | 1,651 | 390.00 | 238.45 | 0.00 | - | 20 | 0 |
