Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:150.00
認購期權
2024年6月7日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.30 | -0.32 | -1.82% | 598 | 1,067 | 2024-06-07 | 0.28 | -0.13 | -31.71% | 4,033 | 5,082 |
| 15.40 | -3.59 | -18.90% | 38 | 481 | 2024-06-14 | 0.80 | -0.13 | -13.98% | 1,447 | 2,144 |
| 18.73 | -0.04 | -0.21% | 163 | 11,375 | 2024-06-21 | 1.21 | -0.09 | -6.92% | 2,877 | 14,991 |
| 19.30 | +0.90 | +4.89% | 91 | 2,735 | 2024-06-28 | 1.69 | -0.11 | -6.11% | 263 | 1,218 |
| 19.90 | +0.75 | +3.92% | 1,009 | 78 | 2024-07-05 | 2.08 | 0.00 | - | 116 | 289 |
| - | - | - | - | - | 2024-07-12 | 3.25 | +0.47 | +16.91% | 29 | 6 |
| 21.15 | -0.20 | -0.94% | 51 | 5,092 | 2024-07-19 | 3.05 | -0.15 | -4.69% | 1,661 | 12,890 |
| 24.35 | +0.45 | +1.88% | 74 | 1,795 | 2024-08-16 | 6.60 | +0.72 | +12.24% | 240 | 6,656 |
| 24.80 | -2.38 | -8.76% | 23 | 1,969 | 2024-09-20 | 7.58 | -0.27 | -3.44% | 106 | 8,541 |
| 27.85 | -1.15 | -3.97% | 6 | 1,177 | 2024-10-18 | 8.80 | -0.38 | -4.14% | 125 | 3,596 |
| 27.65 | -4.40 | -13.73% | 3 | 1,074 | 2024-11-15 | 11.58 | +0.68 | +6.24% | 9 | 1,796 |
| 29.50 | -3.65 | -11.01% | 42 | 1,375 | 2024-12-20 | 12.40 | +0.39 | +3.25% | 52 | 2,004 |
| 35.07 | -0.93 | -2.58% | 30 | 9,861 | 2025-01-17 | 14.65 | +1.58 | +12.09% | 46 | 8,422 |
| 35.10 | -4.80 | -12.03% | 4 | 834 | 2025-03-21 | 17.05 | +1.76 | +11.51% | 17 | 4,198 |
| 43.00 | -0.14 | -0.32% | 30 | 4,842 | 2025-06-20 | 18.20 | +0.05 | +0.28% | 12 | 5,999 |
| 46.90 | 0.00 | - | 1 | 163 | 2025-08-15 | 20.35 | 0.00 | - | 72 | 148 |
| 46.55 | 0.00 | - | 2 | 5 | 2025-10-17 | 26.50 | 0.00 | - | - | 2 |
| 46.82 | -3.61 | -7.16% | 1 | 595 | 2025-12-19 | 23.75 | +0.71 | +3.08% | 5 | 4,167 |
| 48.77 | -3.83 | -7.28% | 6 | 1,326 | 2026-01-16 | 23.45 | 0.00 | - | 3 | 2,477 |
| 58.35 | +3.15 | +5.71% | 1 | 2,544 | 2026-06-18 | 26.20 | 0.00 | - | 3 | 93 |
| 59.50 | -3.00 | -4.80% | 2 | 380 | 2026-12-18 | 29.40 | +0.20 | +0.68% | 2 | 115 |
