La bourse ferme dans 1 h 12 min
CAC 40
7 596,74 -65,56 (-0,86 %) Euro Stoxx 50
4 913,27 -22,70 (-0,46 %) Dow Jones
38 962,20 -149,96 (-0,38 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 310,30 -20,50 (-0,88 %) Bitcoin EUR
57 970,78 +564,89 (+0,98 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:18AM EDT. Marché ouvert.
Options d’achat
16 janvier 2026
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.63 | 0.00 | - | 201 | 129 | 25.00 | 0.11 | 0.00 | - | 2 | 183 |
| 139.05 | 0.00 | - | 1 | 27 | 30.00 | 0.16 | 0.00 | - | 10 | 86 |
| 128.95 | 0.00 | - | 1 | 13 | 35.00 | 0.23 | 0.00 | - | 10 | 73 |
| 132.40 | 0.00 | - | 1 | 47 | 40.00 | 0.32 | 0.00 | - | 5 | 323 |
| 136.46 | 0.00 | - | 15 | 6 | 45.00 | 0.46 | 0.00 | - | 228 | 302 |
| 117.05 | 0.00 | - | 1 | 57 | 50.00 | 0.63 | +0.03 | +5.00% | 21 | 374 |
| 112.41 | 0.00 | - | 1 | 26 | 55.00 | 0.85 | 0.00 | - | 6 | 418 |
| 106.39 | 0.00 | - | 1 | 30 | 60.00 | 1.10 | -0.10 | -8.33% | 1 | 485 |
| 102.47 | 0.00 | - | 5 | 102 | 65.00 | 1.46 | 0.00 | - | 2 | 301 |
| 97.50 | 0.00 | - | 1 | 34 | 70.00 | 1.83 | 0.00 | - | 10 | 750 |
| 95.81 | 0.00 | - | 4 | 116 | 75.00 | 2.45 | 0.00 | - | 13 | 1,839 |
| 88.00 | 0.00 | - | 1 | 188 | 80.00 | 3.10 | +0.34 | +12.32% | 2 | 313 |
| 88.35 | 0.00 | - | 4 | 97 | 85.00 | 3.85 | 0.00 | - | 1 | 1,570 |
| 82.81 | 0.00 | - | 1 | 321 | 90.00 | 4.85 | +0.20 | +4.30% | 1 | 1,361 |
| 84.00 | 0.00 | - | 12 | 203 | 95.00 | 5.20 | 0.00 | - | 1 | 441 |
| 72.95 | 0.00 | - | 1 | 1,073 | 100.00 | 6.93 | 0.00 | - | 3 | 1,890 |
| 69.91 | 0.00 | - | 7 | 271 | 105.00 | 7.40 | 0.00 | - | 1 | 636 |
| 66.87 | 0.00 | - | 37 | 415 | 110.00 | 9.30 | +0.21 | +2.31% | 1 | 3,189 |
| 64.25 | 0.00 | - | 1 | 340 | 115.00 | 11.45 | 0.00 | - | 1 | 680 |
| 61.45 | 0.00 | - | 1 | 709 | 120.00 | 12.75 | 0.00 | - | 12 | 8,596 |
| 58.25 | 0.00 | - | 3 | 802 | 125.00 | 14.71 | 0.00 | - | 1 | 1,937 |
| 55.05 | 0.00 | - | 2 | 287 | 130.00 | 16.03 | 0.00 | - | 1 | 2,979 |
| 53.95 | 0.00 | - | 1 | 857 | 135.00 | 19.25 | +1.28 | +7.12% | 2 | 1,575 |
| 50.60 | 0.00 | - | 2 | 3,273 | 140.00 | 20.65 | -0.95 | -4.40% | 4 | 6,136 |
| 48.02 | 0.00 | - | 1 | 279 | 145.00 | 23.92 | +0.72 | +3.10% | 2 | 2,193 |
| 46.00 | 0.00 | - | 27 | 1,467 | 150.00 | 26.42 | +1.42 | +5.68% | 2 | 2,854 |
| 43.98 | 0.00 | - | 20 | 622 | 155.00 | 27.40 | 0.00 | - | 1 | 742 |
| 41.45 | 0.00 | - | 39 | 922 | 160.00 | 30.40 | +0.33 | +1.10% | 10 | 2,100 |
| 40.75 | 0.00 | - | 29 | 1,442 | 165.00 | 32.81 | 0.00 | - | 1 | 1,860 |
| 37.20 | 0.00 | - | 7 | 2,463 | 170.00 | 35.79 | 0.00 | - | 3 | 1,447 |
| 36.25 | +0.30 | +0.83% | 3 | 3,249 | 175.00 | 40.19 | +2.19 | +5.76% | 10 | 2,289 |
| 34.10 | 0.00 | - | 55 | 5,715 | 180.00 | 41.75 | 0.00 | - | 5 | 448 |
| 34.55 | 0.00 | - | 7 | 698 | 185.00 | 46.35 | 0.00 | - | 40 | 669 |
| 31.85 | 0.00 | - | 2 | 1,325 | 190.00 | 48.20 | 0.00 | - | 1 | 1,841 |
| 30.00 | 0.00 | - | 1 | 1,472 | 195.00 | 58.30 | 0.00 | - | 1 | 211 |
| 28.20 | +0.05 | +0.18% | 5 | 3,206 | 200.00 | 56.25 | -2.37 | -4.04% | 1 | 569 |
| 25.80 | +0.10 | +0.39% | 2 | 1,182 | 210.00 | 59.10 | 0.00 | - | 7 | 239 |
| 23.29 | 0.00 | - | 510 | 2,215 | 220.00 | 71.40 | 0.00 | - | 228 | 475 |
| 21.11 | +0.31 | +1.49% | 6 | 1,250 | 230.00 | 82.15 | 0.00 | - | 2 | 173 |
| 18.68 | 0.00 | - | 2 | 575 | 240.00 | 83.00 | 0.00 | - | 3 | 172 |
| 17.50 | 0.00 | - | 17 | 1,542 | 250.00 | 94.23 | 0.00 | - | 8 | 65 |
| 15.80 | 0.00 | - | 7 | 789 | 260.00 | 103.95 | 0.00 | - | 1 | 2 |
| 14.35 | 0.00 | - | 3 | 240 | 270.00 | 113.93 | 0.00 | - | 3 | 12 |
| 13.00 | 0.00 | - | 1 | 243 | 280.00 | 123.05 | 0.00 | - | 11 | 37 |
| 12.25 | 0.00 | - | 1 | 559 | 290.00 | 120.80 | 0.00 | - | - | 0 |
| 11.15 | 0.00 | - | 32 | 1,113 | 300.00 | 145.45 | 0.00 | - | 6 | 0 |
| 11.10 | 0.00 | - | 2 | 571 | 310.00 | 158.11 | 0.00 | - | 1 | 0 |
| 9.69 | 0.00 | - | 5 | 2,096 | 320.00 | 134.70 | 0.00 | - | 100 | 100 |
| 8.65 | 0.00 | - | 23 | 272 | 330.00 | 137.65 | 0.00 | - | 5 | 8 |
| 8.50 | 0.00 | - | 1 | 119 | 340.00 | 152.20 | 0.00 | - | 10 | 0 |
| 7.25 | 0.00 | - | 7 | 584 | 350.00 | 182.19 | 0.00 | - | 1 | 0 |
| 6.75 | 0.00 | - | 65 | 963 | 360.00 | 170.85 | 0.00 | - | 121 | 0 |
| 6.85 | 0.00 | - | 3 | 55 | 370.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 7 | 452 | 380.00 | 222.69 | +4.19 | +1.92% | 5 | 0 |
| 5.35 | 0.00 | - | 13 | 981 | 390.00 | 233.40 | 0.00 | - | 1 | 0 |
