La bourse est fermée
Dow Jones
39 849,75 +291,64 (+0,74 %) Nasdaq
16 741,15 +229,97 (+1,39 %) 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
60 664,21 +4 135,07 (+7,31 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:25PM EDT. Marché ouvert.
Options d’achat
20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.00 | 0.00 | - | 2 | 8 | 25.00 | 0.04 | 0.00 | - | 2 | 77 |
| 115.60 | 0.00 | - | 25 | 29 | 30.00 | 0.07 | 0.00 | - | 10 | 135 |
| - | - | - | - | - | 35.00 | 0.13 | 0.00 | - | 6 | 38 |
| 130.67 | 0.00 | - | 1 | 8 | 40.00 | 0.20 | 0.00 | - | 2 | 112 |
| 111.28 | 0.00 | - | 1 | 22 | 45.00 | 0.28 | -0.04 | -12.50% | 1 | 95 |
| 111.56 | 0.00 | - | 1 | 848 | 50.00 | 0.39 | 0.00 | - | 1 | 1,846 |
| 97.75 | 0.00 | - | 2 | 6 | 55.00 | 0.46 | -0.12 | -20.69% | 5 | 432 |
| 128.15 | 0.00 | - | 3 | 34 | 60.00 | 0.64 | -0.08 | -11.11% | 1 | 412 |
| 97.50 | 0.00 | - | 1 | 56 | 65.00 | 0.96 | 0.00 | - | 88 | 2,317 |
| 82.05 | 0.00 | - | 1 | 64 | 70.00 | 1.20 | 0.00 | - | 5 | 1,535 |
| 85.25 | 0.00 | - | 1 | 142 | 75.00 | 1.39 | -0.98 | -41.35% | 152 | 3,845 |
| 80.22 | 0.00 | - | 1 | 198 | 80.00 | 2.08 | 0.00 | - | 2 | 466 |
| 80.26 | +1.86 | +2.37% | 1 | 59 | 85.00 | 2.18 | -0.27 | -11.02% | 7 | 1,756 |
| 71.45 | 0.00 | - | 1 | 124 | 90.00 | 2.72 | -0.33 | -10.82% | 140 | 3,488 |
| 72.65 | +5.05 | +7.47% | 1 | 330 | 95.00 | 3.51 | -0.39 | -10.00% | 6 | 1,159 |
| 67.35 | +4.85 | +7.76% | 2 | 908 | 100.00 | 4.80 | 0.00 | - | 49 | 7,557 |
| 65.60 | +4.09 | +6.65% | 1 | 485 | 105.00 | 5.45 | -0.30 | -5.22% | 21 | 2,880 |
| 60.30 | +2.70 | +4.69% | 1 | 356 | 110.00 | 6.40 | -0.65 | -9.22% | 10 | 7,201 |
| 57.98 | +7.98 | +15.96% | 2 | 581 | 115.00 | 7.65 | -0.90 | -10.53% | 10 | 2,778 |
| 54.95 | +6.15 | +12.60% | 11 | 736 | 120.00 | 9.11 | -1.01 | -9.98% | 4 | 2,602 |
| 50.35 | +1.35 | +2.76% | 1 | 717 | 125.00 | 11.60 | 0.00 | - | 421 | 3,486 |
| 43.05 | 0.00 | - | 1 | 409 | 130.00 | 12.10 | -1.35 | -10.04% | 50 | 6,247 |
| 44.28 | +4.93 | +12.53% | 6 | 1,009 | 135.00 | 13.95 | -1.55 | -10.00% | 339 | 1,744 |
| 42.30 | +4.70 | +12.50% | 28 | 2,378 | 140.00 | 17.55 | 0.00 | - | 5 | 2,517 |
| 40.20 | +4.75 | +13.40% | 14 | 913 | 145.00 | 18.10 | -1.90 | -9.50% | 31 | 1,795 |
| 37.25 | +4.06 | +12.23% | 22 | 4,843 | 150.00 | 21.11 | -1.24 | -5.55% | 44 | 5,891 |
| 35.27 | +4.22 | +13.59% | 13 | 528 | 155.00 | 25.86 | 0.00 | - | 385 | 891 |
| 33.00 | +3.90 | +13.41% | 93 | 1,850 | 160.00 | 28.60 | 0.00 | - | 1,011 | 1,914 |
| 30.35 | +2.85 | +10.36% | 6 | 1,526 | 165.00 | 28.60 | -2.18 | -7.08% | 6 | 1,324 |
| 29.10 | +3.88 | +15.38% | 25 | 2,697 | 170.00 | 31.41 | -3.09 | -8.96% | 4 | 2,433 |
| 26.10 | +2.32 | +9.76% | 9 | 1,167 | 175.00 | 37.15 | 0.00 | - | 13 | 753 |
| 25.30 | +4.40 | +21.05% | 51 | 4,539 | 180.00 | 37.31 | -3.84 | -9.33% | 1 | 670 |
| 23.34 | +2.75 | +13.36% | 3 | 648 | 185.00 | 42.64 | -1.37 | -3.11% | 1 | 380 |
| 22.25 | +3.60 | +19.30% | 22 | 2,464 | 190.00 | 47.65 | 0.00 | - | 40 | 940 |
| 20.50 | +2.90 | +16.48% | 18 | 431 | 195.00 | 56.66 | 0.00 | - | 1 | 330 |
| 19.37 | +2.80 | +16.90% | 27 | 5,471 | 200.00 | 55.76 | 0.00 | - | 1 | 488 |
| 16.75 | +2.10 | +14.33% | 3 | 1,674 | 210.00 | 58.96 | -4.61 | -7.25% | 5 | 315 |
| 14.85 | +2.25 | +17.86% | 90 | 1,912 | 220.00 | 70.50 | 0.00 | - | 2 | 533 |
| 12.50 | +1.66 | +15.31% | 38 | 1,144 | 230.00 | 90.03 | 0.00 | - | 1 | 61 |
| 11.35 | +1.95 | +20.74% | 163 | 922 | 240.00 | 93.67 | 0.00 | - | 1 | 62 |
| 9.95 | +1.65 | +19.88% | 19 | 2,982 | 250.00 | 97.95 | 0.00 | - | 77 | 119 |
| 8.72 | +1.52 | +21.11% | 2 | 2,460 | 260.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 5 | 1,731 | 270.00 | 114.65 | 0.00 | - | 1 | 0 |
| 6.45 | +1.15 | +21.70% | 11 | 985 | 280.00 | 106.79 | 0.00 | - | 15 | 32 |
| 5.40 | +0.32 | +6.30% | 10 | 550 | 290.00 | - | - | - | - | - |
| 5.00 | +0.80 | +19.05% | 8 | 2,523 | 300.00 | 121.30 | 0.00 | - | 1 | 0 |
| 4.70 | +0.87 | +22.72% | 2 | 367 | 310.00 | 135.89 | 0.00 | - | - | 1 |
| 4.10 | +0.85 | +26.15% | 1 | 496 | 320.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 353 | 330.00 | 148.65 | 0.00 | - | 15 | 0 |
| 2.99 | 0.00 | - | 2 | 304 | 340.00 | 165.48 | 0.00 | - | - | 0 |
| 2.80 | +0.50 | +21.74% | 7 | 778 | 350.00 | 172.64 | 0.00 | - | 4 | 0 |
| 2.64 | +0.63 | +31.34% | 37 | 1,877 | 360.00 | 169.25 | 0.00 | - | 2 | 0 |
| 2.35 | -1.65 | -41.25% | 6 | 23 | 370.00 | 191.42 | 0.00 | - | 2 | 0 |
| 2.12 | +0.62 | +41.33% | 33 | 162 | 380.00 | 200.72 | 0.00 | - | - | 0 |
| 1.92 | +0.40 | +27.78% | 26 | 1,474 | 390.00 | 208.04 | 0.00 | - | 15 | 0 |
