La bourse est fermée
Dow Jones
39 833,02 +274,91 (+0,69 %) Nasdaq
16 731,22 +220,04 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,56 +3 517,98 (+6,23 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Options d’achat
15 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.00 | 0.00 | - | 1 | 8 | 50.00 | 0.47 | -0.04 | -7.84% | 5 | 124 |
| 162.25 | 0.00 | - | 1 | 3 | 55.00 | 0.62 | -0.03 | -4.62% | 4 | 114 |
| 95.15 | 0.00 | - | 1 | 2 | 60.00 | 1.04 | 0.00 | - | 1 | 37 |
| 100.25 | 0.00 | - | 1 | 2 | 65.00 | 1.10 | 0.00 | - | 2 | 61 |
| 80.60 | 0.00 | - | 1 | 2 | 70.00 | 1.48 | 0.00 | - | 100 | 124 |
| 82.92 | 0.00 | - | - | 1 | 75.00 | 1.72 | -0.20 | -10.42% | 5 | 160 |
| 79.50 | 0.00 | - | 13 | 32 | 80.00 | 2.36 | 0.00 | - | 1 | 152 |
| 76.40 | 0.00 | - | 106 | 115 | 85.00 | 3.97 | 0.00 | - | 1 | 98 |
| 68.76 | 0.00 | - | 1 | 24 | 90.00 | 3.70 | 0.00 | - | 13 | 223 |
| 67.98 | 0.00 | - | 11 | 23 | 95.00 | 4.85 | 0.00 | - | 2 | 12 |
| 69.55 | +5.78 | +9.06% | 5 | 24 | 100.00 | 6.60 | 0.00 | - | 6 | 173 |
| 59.70 | 0.00 | - | 39 | 63 | 105.00 | 8.00 | 0.00 | - | 1 | 128 |
| 62.20 | 0.00 | - | 1 | 7 | 110.00 | 8.10 | 0.00 | - | 5 | 136 |
| 54.28 | 0.00 | - | 2 | 13 | 115.00 | 9.67 | 0.00 | - | 1 | 134 |
| 51.90 | 0.00 | - | 3 | 110 | 120.00 | 11.30 | 0.00 | - | 1 | 241 |
| 56.50 | 0.00 | - | 10 | 17 | 125.00 | 11.73 | -1.37 | -10.46% | 1 | 1,000 |
| 49.27 | 0.00 | - | 5 | 38 | 130.00 | 15.10 | 0.00 | - | 2 | 261 |
| 42.61 | 0.00 | - | 1 | 14 | 135.00 | 17.30 | 0.00 | - | 2 | 142 |
| 38.00 | 0.00 | - | 1 | 35 | 140.00 | 19.23 | 0.00 | - | 2 | 52 |
| 38.09 | 0.00 | - | 1 | 8 | 145.00 | 21.85 | 0.00 | - | 2 | 204 |
| 39.78 | +5.73 | +16.83% | 32 | 132 | 150.00 | 25.05 | 0.00 | - | 1 | 37 |
| 36.90 | +3.10 | +9.17% | 1 | 41 | 155.00 | 27.17 | 0.00 | - | 3 | 787 |
| 31.61 | 0.00 | - | 2 | 247 | 160.00 | 27.55 | -1.31 | -4.54% | 2 | 532 |
| 27.60 | 0.00 | - | 10 | 327 | 165.00 | 32.02 | 0.00 | - | 1 | 243 |
| 30.60 | +2.70 | +9.68% | 11 | 95 | 170.00 | 35.65 | 0.00 | - | 1 | 228 |
| 28.75 | +2.50 | +9.52% | 1 | 915 | 175.00 | 38.85 | 0.00 | - | 172 | 279 |
| 27.25 | +4.75 | +21.11% | 30 | 417 | 180.00 | 42.15 | 0.00 | - | 1 | 135 |
| 20.50 | 0.00 | - | 39 | 91 | 185.00 | 45.27 | 0.00 | - | 1 | 62 |
| 24.49 | +4.76 | +24.13% | 16 | 743 | 190.00 | 45.80 | 0.00 | - | 50 | 100 |
| 22.40 | +2.30 | +11.44% | 14 | 107 | 195.00 | 52.79 | 0.00 | - | 1 | 102 |
| 21.00 | +2.01 | +10.58% | 3 | 270 | 200.00 | 56.33 | 0.00 | - | 1 | 48 |
| 16.90 | 0.00 | - | 2 | 305 | 210.00 | 64.35 | 0.00 | - | 100 | 91 |
| 16.60 | +2.00 | +13.70% | 5 | 186 | 220.00 | 71.60 | 0.00 | - | 2 | 67 |
| 14.50 | +1.90 | +15.08% | 1 | 161 | 230.00 | 53.35 | 0.00 | - | 9 | 73 |
| 11.19 | 0.00 | - | 1 | 192 | 240.00 | - | - | - | - | - |
| 10.78 | 0.00 | - | 2 | 190 | 250.00 | 90.65 | 0.00 | - | - | 0 |
| 10.25 | +1.45 | +16.48% | 4 | 165 | 260.00 | 68.05 | 0.00 | - | 2 | 1 |
| 9.00 | +1.29 | +16.73% | 4 | 307 | 270.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 6 | 165 | 280.00 | - | - | - | - | - |
| 6.76 | 0.00 | - | 4 | 138 | 290.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 1 | 417 | 300.00 | - | - | - | - | - |
| 5.75 | +0.70 | +13.86% | 1 | 202 | 310.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 8 | 48 | 370.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | 9 | 117 | 380.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 139 | 965 | 390.00 | - | - | - | - | - |
