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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00160000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 11.49 | 11.75 | 12.15 | +4.29 | +59.58% | 2,006 | 4,568 | 56.74% |
| AMD240607C00160000 | 2024-05-28 3:52PM EDT | 2024-06-07 | 12.65 | 13.00 | 13.20 | +3.80 | +42.94% | 818 | 2,873 | 50.95% |
| AMD240614C00160000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 13.65 | 13.90 | 14.20 | +3.65 | +36.50% | 329 | 1,200 | 48.34% |
| AMD240621C00160000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 14.90 | 14.65 | 14.90 | +4.12 | +38.22% | 1,120 | 16,341 | 45.74% |
| AMD240628C00160000 | 2024-05-28 2:58PM EDT | 2024-06-28 | 15.68 | 15.05 | 16.00 | +3.96 | +33.79% | 150 | 507 | 46.91% |
| AMD240705C00160000 | 2024-05-28 1:58PM EDT | 2024-07-05 | 17.23 | 15.15 | 17.35 | +4.63 | +36.75% | 140 | 112 | 49.47% |
| AMD240719C00160000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 17.80 | 17.70 | 17.85 | +3.90 | +28.06% | 1,413 | 9,893 | 44.49% |
| AMD240816C00160000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 21.27 | 21.40 | 21.60 | +3.69 | +20.99% | 288 | 2,315 | 48.85% |
| AMD240920C00160000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 24.20 | 24.25 | 24.45 | +3.80 | +18.63% | 263 | 3,159 | 48.79% |
| AMD241018C00160000 | 2024-05-28 1:38PM EDT | 2024-10-18 | 28.06 | 26.25 | 26.50 | +5.27 | +23.12% | 47 | 860 | 48.91% |
| AMD241115C00160000 | 2024-05-28 3:12PM EDT | 2024-11-15 | 29.10 | 29.00 | 29.25 | +3.55 | +13.89% | 57 | 663 | 50.74% |
| AMD241220C00160000 | 2024-05-28 3:53PM EDT | 2024-12-20 | 31.10 | 31.25 | 31.45 | +3.60 | +13.09% | 123 | 988 | 50.87% |
| AMD250117C00160000 | 2024-05-28 3:59PM EDT | 2025-01-17 | 32.80 | 32.75 | 33.05 | +3.40 | +11.56% | 146 | 6,534 | 50.76% |
| AMD250321C00160000 | 2024-05-28 2:54PM EDT | 2025-03-21 | 36.90 | 36.40 | 37.10 | +7.35 | +24.87% | 17 | 649 | 51.75% |
| AMD250620C00160000 | 2024-05-28 3:46PM EDT | 2025-06-20 | 40.90 | 40.70 | 41.65 | +3.30 | +8.78% | 75 | 2,181 | 52.04% |
| AMD250815C00160000 | 2024-05-28 12:14PM EDT | 2025-08-15 | 44.56 | 43.75 | 45.20 | +5.64 | +14.49% | 6 | 250 | 53.39% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00160000 | 2024-05-28 3:39PM EDT | 2025-12-19 | 49.60 | 49.20 | 50.20 | +4.05 | +8.89% | 17 | 1,443 | 53.81% |
| AMD260116C00160000 | 2024-05-28 11:44AM EDT | 2026-01-16 | 50.92 | 50.10 | 51.10 | +4.05 | +8.64% | 2 | 683 | 53.67% |
| AMD260618C00160000 | 2024-05-28 10:59AM EDT | 2026-06-18 | 57.66 | 55.50 | 57.60 | +4.56 | +8.59% | 21 | 184 | 54.63% |
| AMD261218C00160000 | 2024-05-28 2:18PM EDT | 2026-12-18 | 62.80 | 61.05 | 63.15 | +4.65 | +8.00% | 10 | 385 | 54.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00160000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.17 | -0.64 | -80.00% | 28,099 | 6,721 | 48.34% |
| AMD240607P00160000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 1.14 | 1.09 | 1.16 | -1.07 | -48.42% | 2,844 | 2,580 | 45.14% |
| AMD240614P00160000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 1.97 | 1.86 | 1.96 | -1.18 | -37.46% | 1,983 | 1,141 | 42.64% |
| AMD240621P00160000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 2.48 | 2.39 | 2.49 | -1.28 | -34.04% | 2,665 | 14,957 | 39.94% |
| AMD240628P00160000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 3.25 | 3.00 | 3.25 | -1.20 | -26.97% | 516 | 584 | 40.00% |
| AMD240705P00160000 | 2024-05-28 3:52PM EDT | 2024-07-05 | 3.79 | 3.10 | 3.65 | -1.11 | -22.65% | 122 | 259 | 38.36% |
| AMD240719P00160000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 4.85 | 4.70 | 4.85 | -1.35 | -21.77% | 1,381 | 7,957 | 38.32% |
| AMD240816P00160000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 7.89 | 7.70 | 7.85 | -1.37 | -14.79% | 386 | 8,363 | 41.51% |
| AMD240920P00160000 | 2024-05-28 3:54PM EDT | 2024-09-20 | 9.91 | 9.70 | 9.90 | -1.44 | -12.69% | 399 | 4,958 | 40.50% |
| AMD241018P00160000 | 2024-05-28 1:19PM EDT | 2024-10-18 | 10.63 | 11.10 | 11.30 | -1.97 | -15.63% | 126 | 1,999 | 39.87% |
| AMD241115P00160000 | 2024-05-28 2:22PM EDT | 2024-11-15 | 13.14 | 13.20 | 13.35 | -1.86 | -12.40% | 23 | 2,568 | 41.20% |
| AMD241220P00160000 | 2024-05-28 3:44PM EDT | 2024-12-20 | 14.85 | 14.60 | 14.80 | -1.42 | -8.73% | 77 | 1,780 | 40.58% |
| AMD250117P00160000 | 2024-05-28 3:36PM EDT | 2025-01-17 | 15.68 | 15.55 | 15.80 | -1.71 | -9.83% | 74 | 8,716 | 40.03% |
| AMD250321P00160000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 19.12 | 17.85 | 18.45 | -0.63 | -3.19% | 1 | 1,972 | 40.14% |
| AMD250620P00160000 | 2024-05-28 3:52PM EDT | 2025-06-20 | 21.35 | 20.70 | 21.60 | -1.25 | -5.53% | 12 | 2,272 | 39.91% |
| AMD250815P00160000 | 2024-05-24 12:20PM EDT | 2025-08-15 | 24.05 | 21.90 | 23.10 | 0.00 | - | 1,000 | 3,030 | 39.44% |
| AMD251219P00160000 | 2024-05-28 10:50AM EDT | 2025-12-19 | 25.93 | 25.65 | 26.35 | -2.07 | -7.39% | 2 | 1,418 | 38.90% |
| AMD260116P00160000 | 2024-05-28 3:04PM EDT | 2026-01-16 | 26.50 | 25.70 | 26.95 | -2.00 | -7.02% | 206 | 1,623 | 38.72% |
| AMD260618P00160000 | 2024-05-24 3:13PM EDT | 2026-06-18 | 31.46 | 29.35 | 30.25 | 0.00 | - | 4 | 25 | 38.19% |
| AMD261218P00160000 | 2024-05-28 3:55PM EDT | 2026-12-18 | 33.10 | 32.15 | 33.45 | -1.40 | -4.06% | 23 | 145 | 37.43% |
