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:145.00
認購期權範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00145000 | 2024-05-28 3:38PM EDT | 2024-05-31 | 27.00 | 26.55 | 27.00 | +5.55 | +25.87% | 175 | 752 | 85.64% |
| AMD240607C00145000 | 2024-05-28 1:33PM EDT | 2024-06-07 | 28.95 | 26.85 | 27.25 | +6.81 | +30.76% | 54 | 377 | 62.40% |
| AMD240614C00145000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 27.49 | 27.15 | 27.60 | +5.41 | +24.50% | 23 | 203 | 55.47% |
| AMD240621C00145000 | 2024-05-28 3:31PM EDT | 2024-06-21 | 27.89 | 27.45 | 27.90 | +5.24 | +23.13% | 92 | 4,719 | 51.37% |
| AMD240628C00145000 | 2024-05-28 1:52PM EDT | 2024-06-28 | 29.38 | 27.85 | 28.70 | +6.38 | +27.74% | 5 | 734 | 51.82% |
| AMD240719C00145000 | 2024-05-28 3:35PM EDT | 2024-07-19 | 29.55 | 29.25 | 29.55 | +5.00 | +20.37% | 56 | 1,399 | 49.01% |
| AMD240816C00145000 | 2024-05-28 2:36PM EDT | 2024-08-16 | 31.70 | 31.70 | 32.10 | +4.88 | +18.20% | 81 | 1,457 | 50.59% |
| AMD240920C00145000 | 2024-05-28 3:28PM EDT | 2024-09-20 | 34.30 | 34.00 | 34.35 | +4.20 | +13.95% | 31 | 2,489 | 50.26% |
| AMD241018C00145000 | 2024-05-28 11:21AM EDT | 2024-10-18 | 36.08 | 35.75 | 36.10 | +4.38 | +13.82% | 5 | 458 | 50.35% |
| AMD241115C00145000 | 2024-05-28 1:32PM EDT | 2024-11-15 | 39.59 | 38.00 | 38.45 | +6.44 | +19.43% | 7 | 175 | 52.19% |
| AMD241220C00145000 | 2024-05-28 3:48PM EDT | 2024-12-20 | 39.60 | 39.95 | 40.35 | +3.05 | +8.34% | 20 | 2,665 | 52.14% |
| AMD250117C00145000 | 2024-05-28 2:36PM EDT | 2025-01-17 | 41.20 | 41.25 | 41.90 | +3.48 | +9.23% | 34 | 5,230 | 52.08% |
| AMD250321C00145000 | 2024-05-28 3:36PM EDT | 2025-03-21 | 44.90 | 44.70 | 46.05 | +3.70 | +8.98% | 10 | 385 | 53.60% |
| AMD250620C00145000 | 2024-05-28 3:15PM EDT | 2025-06-20 | 49.15 | 48.80 | 49.65 | +3.85 | +8.50% | 9 | 920 | 53.37% |
| AMD250815C00145000 | 2024-05-17 10:58AM EDT | 2025-08-15 | 48.86 | 51.40 | 53.15 | 0.00 | - | 1 | 14 | 54.68% |
| AMD251219C00145000 | 2024-05-16 9:38AM EDT | 2025-12-19 | 49.23 | 56.40 | 57.65 | 0.00 | - | 1 | 148 | 54.84% |
| AMD260116C00145000 | 2024-05-28 9:36AM EDT | 2026-01-16 | 53.68 | 57.30 | 58.45 | +5.28 | +10.91% | 2 | 280 | 54.70% |
| AMD260618C00145000 | 2024-05-24 2:17PM EDT | 2026-06-18 | 60.00 | 62.50 | 64.50 | 0.00 | - | 10 | 59 | 55.67% |
| AMD261218C00145000 | 2024-05-28 1:01PM EDT | 2026-12-18 | 70.55 | 67.55 | 70.10 | +5.90 | +9.13% | 1 | 129 | 55.82% |
認沽盤範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00145000 | 2024-05-28 3:48PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 268 | 2,178 | 61.72% |
| AMD240607P00145000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.14 | -0.10 | -45.45% | 551 | 2,861 | 50.20% |
| AMD240614P00145000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 0.31 | 0.27 | 0.30 | -0.17 | -35.42% | 583 | 2,177 | 45.07% |
| AMD240621P00145000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.45 | -0.27 | -37.50% | 1,858 | 12,361 | 41.60% |
| AMD240628P00145000 | 2024-05-28 3:46PM EDT | 2024-06-28 | 0.69 | 0.64 | 0.72 | -0.32 | -31.68% | 271 | 1,010 | 40.99% |
| AMD240705P00145000 | 2024-05-28 3:51PM EDT | 2024-07-05 | 0.87 | 0.69 | 0.91 | -0.36 | -29.27% | 121 | 51 | 39.43% |
| AMD240719P00145000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 1.51 | 1.43 | 1.48 | -0.42 | -21.76% | 1,035 | 9,760 | 38.83% |
| AMD240816P00145000 | 2024-05-28 3:13PM EDT | 2024-08-16 | 3.42 | 3.25 | 3.35 | -0.63 | -15.56% | 309 | 6,518 | 41.70% |
| AMD240920P00145000 | 2024-05-28 3:44PM EDT | 2024-09-20 | 4.85 | 4.75 | 4.90 | -0.89 | -15.51% | 246 | 7,250 | 40.86% |
| AMD241018P00145000 | 2024-05-28 3:26PM EDT | 2024-10-18 | 5.85 | 5.80 | 6.00 | -0.90 | -13.33% | 55 | 2,510 | 40.25% |
| AMD241115P00145000 | 2024-05-28 2:57PM EDT | 2024-11-15 | 7.70 | 7.50 | 7.75 | -0.80 | -9.41% | 23 | 2,066 | 41.80% |
| AMD241220P00145000 | 2024-05-28 2:29PM EDT | 2024-12-20 | 8.83 | 8.75 | 8.95 | -1.15 | -11.52% | 124 | 2,204 | 41.11% |
| AMD250117P00145000 | 2024-05-28 2:24PM EDT | 2025-01-17 | 9.65 | 9.55 | 9.80 | -1.22 | -11.22% | 246 | 4,772 | 40.55% |
| AMD250321P00145000 | 2024-05-28 3:22PM EDT | 2025-03-21 | 11.95 | 11.75 | 12.20 | -1.90 | -13.72% | 18 | 2,408 | 40.83% |
| AMD250620P00145000 | 2024-05-28 2:20PM EDT | 2025-06-20 | 14.52 | 14.40 | 15.10 | -1.23 | -7.81% | 51 | 1,809 | 40.73% |
| AMD250815P00145000 | 2024-05-28 10:33AM EDT | 2025-08-15 | 16.85 | 15.50 | 16.50 | -0.60 | -3.44% | 20 | 206 | 40.31% |
| AMD251219P00145000 | 2024-05-28 2:27PM EDT | 2025-12-19 | 19.10 | 19.10 | 19.55 | -1.55 | -7.51% | 3 | 566 | 39.84% |
| AMD260116P00145000 | 2024-05-28 3:30PM EDT | 2026-01-16 | 19.70 | 19.20 | 20.05 | -1.32 | -6.28% | 15 | 1,741 | 39.57% |
| AMD260618P00145000 | 2024-05-22 3:36PM EDT | 2026-06-18 | 22.25 | 22.25 | 23.05 | -2.30 | -9.37% | 4 | 527 | 38.94% |
| AMD261218P00145000 | 2024-05-28 2:12PM EDT | 2026-12-18 | 25.00 | 24.10 | 26.10 | -3.43 | -12.06% | 129 | 69 | 38.22% |
