La bourse ferme dans 43 min
CAC 40
8 095,05 +54,69 (+0,68 %) Euro Stoxx 50
4 999,66 +62,81 (+1,27 %) Dow Jones
38 450,51 +210,53 (+0,55 %) EUR/USD
1,0704 +0,0048 (+0,45 %) Gold future
2 334,70 -11,70 (-0,50 %) Bitcoin EUR
62 292,38 +353,05 (+0,57 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:47AM EDT. Marché ouvert.
Options d’achat
26 avril 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.76 | 0.00 | - | 2 | 6 | 75.00 | 0.01 | 0.00 | - | 35 | 60 |
| 70.64 | 0.00 | - | 2 | 4 | 80.00 | 0.01 | 0.00 | - | 1 | 3 |
| 60.68 | 0.00 | - | 3 | 5 | 85.00 | 0.03 | 0.00 | - | - | 1 |
| 57.00 | 0.00 | - | 1 | 6 | 90.00 | 0.01 | 0.00 | - | 1 | 507 |
| 51.46 | 0.00 | - | 10 | 41 | 95.00 | 0.01 | 0.00 | - | 100 | 184 |
| 51.50 | +4.83 | +10.35% | 1 | 13 | 100.00 | 0.01 | 0.00 | - | 218 | 618 |
| 41.98 | 0.00 | - | 10 | 19 | 105.00 | 0.01 | 0.00 | - | 25 | 96 |
| 39.12 | 0.00 | - | 34 | 62 | 110.00 | 0.01 | 0.00 | - | 614 | 693 |
| 36.00 | +1.35 | +3.90% | 1 | 17 | 115.00 | 0.01 | -0.01 | -50.00% | 57 | 1,084 |
| 28.15 | 0.00 | - | 60 | 76 | 120.00 | 0.01 | -0.02 | -66.67% | 60 | 6,252 |
| 21.95 | 0.00 | - | 2 | 82 | 125.00 | 0.02 | -0.03 | -50.00% | 322 | 1,899 |
| 22.30 | +4.57 | +25.78% | 1 | 73 | 130.00 | 0.03 | -0.07 | -63.64% | 1,566 | 4,601 |
| 17.15 | +3.65 | +27.04% | 18 | 189 | 135.00 | 0.08 | -0.15 | -68.18% | 652 | 3,865 |
| 13.30 | +3.93 | +41.94% | 74 | 535 | 140.00 | 0.20 | -0.44 | -69.84% | 6,817 | 5,824 |
| 12.20 | +3.70 | +43.53% | 1 | 173 | 141.00 | 0.24 | -0.55 | -69.62% | 340 | 651 |
| 10.54 | +2.84 | +36.88% | 23 | 172 | 142.00 | 0.33 | -0.61 | -64.89% | 283 | 1,707 |
| 10.45 | +4.01 | +62.27% | 282 | 353 | 143.00 | 0.39 | -0.77 | -66.38% | 793 | 1,080 |
| 9.20 | +3.26 | +54.88% | 118 | 498 | 144.00 | 0.49 | -0.98 | -66.67% | 706 | 787 |
| 8.55 | +3.25 | +60.86% | 409 | 1,032 | 145.00 | 0.60 | -1.12 | -65.12% | 4,010 | 8,253 |
| 7.44 | +2.99 | +67.19% | 442 | 655 | 146.00 | 0.80 | -1.29 | -61.72% | 3,165 | 3,005 |
| 6.90 | +2.80 | +69.14% | 780 | 817 | 147.00 | 0.97 | -1.48 | -60.91% | 2,561 | 2,213 |
| 6.20 | +2.58 | +72.07% | 1,075 | 1,381 | 148.00 | 1.25 | -1.69 | -57.48% | 3,963 | 1,788 |
| 5.51 | +2.50 | +83.06% | 1,356 | 2,102 | 149.00 | 1.50 | -1.84 | -54.93% | 4,288 | 2,926 |
| 4.75 | +2.11 | +81.47% | 4,661 | 4,648 | 150.00 | 1.82 | -2.08 | -53.06% | 14,672 | 6,425 |
| 3.18 | +1.50 | +90.91% | 13,707 | 5,794 | 152.50 | 2.87 | -2.73 | -48.75% | 3,623 | 5,050 |
| 2.14 | +1.14 | +114.00% | 31,714 | 10,368 | 155.00 | 4.15 | -3.15 | -42.74% | 1,111 | 5,635 |
| 1.26 | +0.66 | +111.86% | 17,040 | 7,489 | 157.50 | 5.95 | -3.52 | -37.17% | 529 | 3,699 |
| 0.73 | +0.40 | +117.65% | 9,131 | 8,439 | 160.00 | 7.69 | -4.38 | -36.29% | 154 | 4,697 |
| 0.42 | +0.24 | +141.18% | 3,349 | 6,446 | 162.50 | 11.40 | -2.70 | -19.15% | 46 | 4,401 |
| 0.22 | +0.10 | +83.33% | 5,092 | 9,801 | 165.00 | 12.25 | -4.62 | -27.21% | 99 | 2,963 |
| 0.14 | +0.07 | +100.00% | 403 | 5,475 | 167.50 | 15.50 | -4.00 | -20.51% | 38 | 1,094 |
| 0.08 | +0.03 | +60.00% | 761 | 7,641 | 170.00 | 18.29 | -3.53 | -16.18% | 61 | 1,149 |
| 0.05 | +0.01 | +33.33% | 926 | 20,529 | 172.50 | 21.01 | -2.62 | -11.09% | 31 | 40 |
| 0.03 | 0.00 | - | 264 | 3,007 | 175.00 | 22.65 | -2.90 | -11.35% | 1 | 52 |
| 0.03 | 0.00 | - | 241 | 1,826 | 177.50 | 27.65 | 0.00 | - | 1,250 | 25 |
| 0.01 | -0.01 | -50.00% | 283 | 6,947 | 180.00 | 27.07 | -3.08 | -10.22% | 20 | 41 |
| 0.01 | 0.00 | - | 43 | 2,778 | 182.50 | 34.14 | 0.00 | - | 1 | 23 |
| 0.01 | -0.01 | -50.00% | 134 | 8,437 | 185.00 | 40.00 | 0.00 | - | 9 | 2 |
| 0.01 | 0.00 | - | 7 | 1,344 | 187.50 | 34.97 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 31 | 5,577 | 190.00 | 35.74 | 0.00 | - | 1,385 | 6 |
| 0.01 | 0.00 | - | 143 | 1,132 | 192.50 | 43.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 1,867 | 195.00 | 39.35 | 0.00 | - | 1 | 2 |
| 0.01 | -0.02 | -66.67% | 23 | 555 | 197.50 | 41.35 | 0.00 | - | 26 | 0 |
| 0.01 | 0.00 | - | 86 | 4,742 | 200.00 | 53.50 | 0.00 | - | 6 | 1 |
| 0.01 | 0.00 | - | 2 | 1,227 | 202.50 | 47.89 | 0.00 | - | 12 | 6 |
| 0.01 | 0.00 | - | 50 | 879 | 205.00 | 56.93 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 3 | 709 | 207.50 | 38.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 2,042 | 210.00 | 49.23 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 660 | 212.50 | 41.66 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 886 | 215.00 | 60.70 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 374 | 217.50 | 62.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 2,314 | 220.00 | 50.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 240 | 1,380 | 222.50 | 45.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 51 | 1,679 | 225.00 | 44.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 375 | 1,615 | 230.00 | 77.35 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 2 | 591 | 235.00 | 79.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 135 | 564 | 240.00 | 38.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 209 | 245.00 | 68.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 40 | 1,295 | 250.00 | 69.62 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 37 | 255.00 | 39.42 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 180 | 260.00 | 47.99 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 159 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 550 | 270.00 | 49.25 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 1 | 45 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 85 | 280.00 | 101.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 95 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 577 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 68 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 74 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 42 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 180 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 106 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,093 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 10 | 340.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 7 | 370.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 10 | 10 | 380.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 49 | 385.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 10 | 395.00 | 225.90 | 0.00 | - | 2 | 0 |
