La bourse est fermée
Dow Jones
39 823,07 +264,96 (+0,67 %) Nasdaq
16 720,48 +209,30 (+1,27 %) 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
60 123,50 +3 857,91 (+6,86 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Options d’achat
19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 129.64 | 0.00 | - | 1 | 103 | 25.00 | 0.13 | 0.00 | - | 7 | 325 |
| 154.95 | 0.00 | - | 10 | 88 | 30.00 | 0.19 | 0.00 | - | 32 | 165 |
| 73.00 | 0.00 | - | 2 | 1 | 35.00 | 0.31 | 0.00 | - | 136 | 218 |
| 148.50 | 0.00 | - | 1 | 11 | 40.00 | 0.45 | 0.00 | - | 4 | 421 |
| 120.00 | 0.00 | - | 3 | 339 | 45.00 | 0.61 | 0.00 | - | 1 | 434 |
| 110.64 | 0.00 | - | 1 | 156 | 50.00 | 0.80 | 0.00 | - | 1 | 408 |
| 107.71 | 0.00 | - | 2 | 117 | 55.00 | 1.00 | -0.05 | -4.76% | 1 | 167 |
| 126.22 | 0.00 | - | 1 | 272 | 60.00 | 1.29 | -0.21 | -14.00% | 1 | 3,412 |
| 96.23 | 0.00 | - | 1 | 47 | 65.00 | 1.60 | 0.00 | - | 5 | 2,436 |
| 92.85 | 0.00 | - | 1 | 112 | 70.00 | 2.07 | -0.14 | -6.33% | 1 | 6,529 |
| 91.80 | 0.00 | - | 1 | 166 | 75.00 | 2.96 | 0.00 | - | 1 | 4,211 |
| 83.42 | 0.00 | - | 2 | 250 | 80.00 | 3.44 | 0.00 | - | 1 | 2,002 |
| 83.90 | +5.56 | +7.10% | 9 | 306 | 85.00 | 4.40 | 0.00 | - | 1 | 1,211 |
| 77.47 | 0.00 | - | 2 | 529 | 90.00 | 5.05 | 0.00 | - | 4 | 3,391 |
| 69.90 | 0.00 | - | 1 | 290 | 95.00 | 6.25 | 0.00 | - | 9 | 1,999 |
| 71.00 | +0.55 | +0.78% | 1 | 635 | 100.00 | 6.70 | -0.85 | -11.26% | 101 | 3,617 |
| 69.57 | 0.00 | - | 2 | 426 | 105.00 | 8.93 | 0.00 | - | 3 | 447 |
| 57.35 | 0.00 | - | 2 | 673 | 110.00 | 10.17 | 0.00 | - | 51 | 2,195 |
| 60.35 | 0.00 | - | 74 | 646 | 115.00 | 10.84 | -1.05 | -8.83% | 50 | 2,686 |
| 55.16 | 0.00 | - | 1 | 633 | 120.00 | 13.40 | 0.00 | - | 1 | 2,087 |
| 55.00 | 0.00 | - | 4 | 467 | 125.00 | 14.55 | -1.23 | -7.79% | 7 | 490 |
| 50.08 | 0.00 | - | 1 | 585 | 130.00 | 17.74 | 0.00 | - | 12 | 597 |
| 47.48 | 0.00 | - | 4 | 180 | 135.00 | 18.13 | -1.62 | -8.20% | 3 | 4,876 |
| 45.03 | 0.00 | - | 1 | 1,412 | 140.00 | 22.12 | 0.00 | - | 1 | 444 |
| 44.07 | 0.00 | - | 3 | 148 | 145.00 | 22.63 | -2.08 | -8.42% | 2 | 553 |
| 45.00 | +4.30 | +10.57% | 7 | 615 | 150.00 | 25.00 | -1.60 | -6.02% | 1 | 4,163 |
| 41.40 | +3.15 | +8.24% | 2 | 254 | 155.00 | 29.00 | 0.00 | - | 1 | 606 |
| 39.44 | +2.82 | +7.70% | 2 | 1,441 | 160.00 | 32.11 | 0.00 | - | 1 | 611 |
| 37.25 | +2.45 | +7.04% | 6 | 306 | 165.00 | 32.99 | -2.56 | -7.20% | 1 | 334 |
| 35.65 | +0.71 | +2.03% | 5 | 610 | 170.00 | 38.15 | 0.00 | - | 5 | 458 |
| 33.84 | +1.59 | +4.93% | 2 | 771 | 175.00 | 41.30 | 0.00 | - | 5 | 851 |
| 32.06 | +2.46 | +8.31% | 3 | 2,085 | 180.00 | 43.24 | -2.51 | -5.49% | 1 | 70 |
| 27.55 | 0.00 | - | 11 | 777 | 185.00 | 48.47 | 0.00 | - | 6 | 136 |
| 29.57 | +3.47 | +13.30% | 5 | 444 | 190.00 | 52.57 | 0.00 | - | 1 | 1,055 |
| 25.17 | 0.00 | - | 1 | 756 | 195.00 | 61.13 | 0.00 | - | 10 | 52 |
| 26.73 | +2.73 | +11.37% | 10 | 5,963 | 200.00 | 58.72 | 0.00 | - | 1 | 491 |
| 19.77 | 0.00 | - | 2 | 378 | 210.00 | 64.99 | 0.00 | - | 4 | 19 |
| 21.47 | +2.14 | +11.07% | 3 | 2,851 | 220.00 | 74.04 | 0.00 | - | 1 | 254 |
| 16.90 | 0.00 | - | 3 | 803 | 230.00 | 81.75 | 0.00 | - | 1 | 53 |
| 15.40 | 0.00 | - | 1 | 248 | 240.00 | 90.20 | 0.00 | - | 1 | 27 |
| 16.30 | +1.85 | +12.80% | 2 | 483 | 250.00 | 98.73 | 0.00 | - | 2 | 28 |
| 14.45 | +2.19 | +17.86% | 6 | 545 | 260.00 | 77.35 | 0.00 | - | 4 | 15 |
| 12.80 | 0.00 | - | 3 | 61 | 270.00 | 110.95 | 0.00 | - | 2 | 15 |
| 10.66 | 0.00 | - | 3 | 32 | 280.00 | 90.50 | 0.00 | - | 1 | 1 |
| 9.05 | 0.00 | - | 1 | 51 | 290.00 | - | - | - | - | - |
| 9.90 | +1.20 | +13.79% | 1 | 123 | 300.00 | 128.07 | 0.00 | - | 1 | 1 |
| 8.10 | 0.00 | - | 1 | 56 | 310.00 | 133.64 | 0.00 | - | 1 | 24 |
| 11.32 | 0.00 | - | 1 | 114 | 320.00 | - | - | - | - | - |
| 8.93 | 0.00 | - | 1 | 131 | 330.00 | 149.10 | 0.00 | - | 2 | 0 |
| 6.65 | 0.00 | - | 1 | 95 | 340.00 | 163.45 | 0.00 | - | 41 | 0 |
| 5.17 | 0.00 | - | 1 | 174 | 350.00 | 161.15 | 0.00 | - | 20 | 0 |
| 4.72 | 0.00 | - | 1 | 276 | 360.00 | 189.07 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 2 | 7 | 370.00 | 179.80 | 0.00 | - | 23 | 0 |
| 5.00 | 0.00 | - | 1 | 6 | 380.00 | 188.90 | 0.00 | - | 7 | 0 |
| 4.35 | +0.40 | +10.13% | 52 | 629 | 390.00 | 198.50 | 0.00 | - | 79 | 0 |
