La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 443,14 -1 985,24 (-3,40 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.60 | -0.20 | -0.24% | 1 | 31 | 70.00 | 0.02 | 0.00 | - | 6 | 2,252 |
| 77.25 | 0.00 | - | 1 | 15 | 75.00 | 0.01 | 0.00 | - | 3 | 900 |
| 76.10 | -1.05 | -1.36% | 10 | 110 | 80.00 | 0.01 | 0.00 | - | 3 | 559 |
| 70.82 | +2.38 | +3.48% | 1 | 57 | 85.00 | 0.01 | 0.00 | - | 1 | 136 |
| 62.82 | 0.00 | - | 3 | 28 | 90.00 | 0.01 | 0.00 | - | 5 | 416 |
| 57.54 | -2.59 | -4.31% | 2 | 77 | 95.00 | 0.01 | 0.00 | - | 1 | 405 |
| 52.19 | -0.85 | -1.60% | 3 | 108 | 100.00 | 0.01 | 0.00 | - | 1 | 2,440 |
| 46.73 | -1.61 | -3.33% | 2 | 59 | 105.00 | 0.01 | 0.00 | - | 11 | 682 |
| 42.10 | -0.70 | -1.64% | 25 | 405 | 110.00 | 0.01 | 0.00 | - | 2 | 1,544 |
| 37.93 | +1.96 | +5.45% | 1 | 107 | 115.00 | 0.01 | 0.00 | - | 15 | 1,398 |
| 34.14 | 0.00 | - | 6 | 1 | 116.00 | 0.01 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 117.00 | 0.01 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 118.00 | 0.01 | 0.00 | - | 6 | 18 |
| - | - | - | - | - | 119.00 | 0.01 | 0.00 | - | 6 | 8 |
| 32.45 | -0.25 | -0.76% | 44 | 386 | 120.00 | 0.01 | 0.00 | - | 129 | 4,473 |
| - | - | - | - | - | 121.00 | 0.01 | 0.00 | - | 1 | 401 |
| - | - | - | - | - | 122.00 | 0.01 | 0.00 | - | 7 | 34 |
| - | - | - | - | - | 123.00 | 0.01 | 0.00 | - | 337 | 126 |
| - | - | - | - | - | 124.00 | 0.02 | 0.00 | - | 31 | 61 |
| 28.95 | +0.68 | +2.41% | 4 | 1,467 | 125.00 | 0.01 | 0.00 | - | 105 | 4,344 |
| - | - | - | - | - | 126.00 | 0.02 | 0.00 | - | 46 | 255 |
| - | - | - | - | - | 127.00 | 0.02 | -0.01 | -33.33% | 43 | 68 |
| 24.60 | 0.00 | - | 2 | 3 | 128.00 | 0.03 | -0.01 | -25.00% | 65 | 62 |
| - | - | - | - | - | 129.00 | 0.02 | -0.03 | -60.00% | 138 | 130 |
| 22.53 | -0.61 | -2.64% | 35 | 356 | 130.00 | 0.02 | -0.02 | -50.00% | 718 | 5,694 |
| - | - | - | - | - | 131.00 | 0.03 | -0.01 | -25.00% | 47 | 146 |
| 23.15 | 0.00 | - | - | 3 | 132.00 | 0.03 | -0.02 | -40.00% | 575 | 128 |
| 21.70 | +1.95 | +9.87% | 1 | 10 | 133.00 | 0.03 | -0.04 | -57.14% | 177 | 1,321 |
| 18.95 | 0.00 | - | 6 | 36 | 134.00 | 0.05 | -0.03 | -37.50% | 52 | 381 |
| 17.92 | -0.78 | -4.17% | 24 | 1,483 | 135.00 | 0.06 | -0.03 | -33.33% | 658 | 10,187 |
| 16.42 | -1.08 | -6.17% | 19 | 5 | 136.00 | 0.06 | -0.04 | -40.00% | 144 | 444 |
| 15.42 | -2.38 | -13.37% | 3 | 51 | 137.00 | 0.08 | -0.05 | -38.46% | 862 | 3,057 |
| 14.64 | -0.81 | -5.24% | 2 | 64 | 138.00 | 0.12 | -0.05 | -29.41% | 260 | 872 |
| 13.70 | -0.16 | -1.15% | 5 | 168 | 139.00 | 0.13 | -0.07 | -35.00% | 276 | 1,545 |
| 11.90 | -0.75 | -5.93% | 107 | 4,798 | 140.00 | 0.17 | -0.09 | -34.62% | 1,975 | 12,482 |
| 11.50 | -1.15 | -9.09% | 42 | 259 | 141.00 | 0.24 | -0.09 | -27.27% | 284 | 1,210 |
| 10.60 | -0.30 | -2.75% | 57 | 185 | 142.00 | 0.27 | -0.14 | -34.15% | 883 | 1,281 |
| 9.55 | -0.55 | -5.45% | 119 | 450 | 143.00 | 0.37 | -0.14 | -27.45% | 1,064 | 1,214 |
| 8.40 | -0.83 | -8.99% | 147 | 729 | 144.00 | 0.46 | -0.19 | -29.23% | 691 | 1,605 |
| 7.80 | -0.60 | -7.14% | 355 | 2,568 | 145.00 | 0.63 | -0.19 | -23.17% | 3,052 | 7,753 |
| 6.66 | -0.94 | -12.37% | 108 | 1,330 | 146.00 | 0.80 | -0.22 | -21.57% | 1,412 | 2,136 |
| 6.25 | -0.50 | -7.41% | 460 | 2,450 | 147.00 | 1.03 | -0.21 | -16.94% | 1,549 | 2,698 |
| 5.49 | -0.42 | -7.11% | 353 | 1,096 | 148.00 | 1.32 | -0.20 | -13.16% | 3,230 | 1,950 |
| 4.85 | -0.60 | -11.01% | 406 | 2,213 | 149.00 | 1.66 | -0.22 | -11.70% | 2,200 | 1,874 |
| 4.15 | -0.55 | -11.70% | 3,916 | 12,852 | 150.00 | 2.00 | -0.19 | -8.68% | 13,611 | 12,149 |
| 2.75 | -0.60 | -17.91% | 7,348 | 2,136 | 152.50 | 3.15 | -0.20 | -5.97% | 7,654 | 2,048 |
| 1.75 | -0.56 | -24.24% | 21,594 | 8,637 | 155.00 | 4.60 | -0.21 | -4.37% | 7,141 | 6,983 |
| 1.05 | -0.46 | -30.46% | 11,540 | 8,173 | 157.50 | 6.45 | +0.10 | +1.57% | 1,026 | 1,364 |
| 0.62 | -0.31 | -33.33% | 15,216 | 15,839 | 160.00 | 8.45 | 0.00 | - | 621 | 7,949 |
| 0.37 | -0.23 | -38.33% | 5,933 | 5,359 | 162.50 | 10.70 | 0.00 | - | 87 | 670 |
| 0.22 | -0.16 | -42.11% | 4,823 | 10,281 | 165.00 | 13.09 | +0.19 | +1.47% | 180 | 5,093 |
| 0.14 | -0.11 | -44.00% | 1,247 | 2,213 | 167.50 | 15.40 | -0.05 | -0.32% | 3 | 161 |
| 0.09 | -0.08 | -47.06% | 3,434 | 14,067 | 170.00 | 18.18 | +0.43 | +2.42% | 91 | 9,732 |
| 0.07 | -0.05 | -41.67% | 647 | 3,707 | 172.50 | 20.50 | +1.33 | +6.94% | 403 | 40 |
| 0.05 | -0.04 | -44.44% | 1,117 | 11,165 | 175.00 | 22.65 | +0.05 | +0.22% | 2,653 | 1,801 |
| 0.05 | -0.02 | -28.57% | 116 | 2 | 177.50 | 25.20 | +0.02 | +0.08% | 6 | - |
| 0.02 | -0.03 | -60.00% | 2,674 | 13,064 | 180.00 | 27.80 | +0.20 | +0.72% | 451 | 97 |
| 0.01 | -0.02 | -66.67% | 185 | 6,312 | 185.00 | 32.65 | +0.55 | +1.71% | 179 | 29 |
| 0.02 | +0.01 | +100.00% | 150 | 10,844 | 190.00 | 38.05 | +1.00 | +2.70% | 590 | 64 |
| 0.01 | 0.00 | - | 139 | 10,348 | 195.00 | 42.65 | +0.57 | +1.35% | 3,620 | 793 |
| 0.01 | 0.00 | - | 106 | 30,018 | 200.00 | 48.05 | +0.95 | +2.02% | 404 | 45 |
| 0.01 | 0.00 | - | 41 | 398 | 205.00 | 60.54 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 10,930 | 210.00 | 57.76 | +0.71 | +1.24% | 1,130 | 125 |
| 0.01 | 0.00 | - | 95 | 794 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 9,485 | 220.00 | 67.70 | +0.85 | +1.27% | 30 | 10 |
| 0.01 | 0.00 | - | 3 | 186 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 12,027 | 230.00 | 78.37 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 10 | 8,140 | 240.00 | 70.31 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 11,109 | 250.00 | 90.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,512 | 260.00 | 78.74 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 2,125 | 270.00 | 88.70 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 5 | 8,771 | 280.00 | 111.45 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 1 | 2,612 | 290.00 | 98.92 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 6,401 | 300.00 | 129.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,379 | 310.00 | 149.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 3,467 | 320.00 | 159.50 | 0.00 | - | 38 | 0 |
| 0.02 | 0.00 | - | 12 | 353 | 330.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 266 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 419 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 353 | 360.00 | 170.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 88 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 347 | 380.00 | 203.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 23 | 2,896 | 390.00 | 198.55 | 0.00 | - | 10 | 0 |
