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:195.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00195000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 1,571 | 835 | 67.97% |
| AMD240531C00195000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.31 | 0.30 | 0.32 | +0.09 | +40.91% | 939 | 834 | 52.49% |
| AMD240607C00195000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 0.63 | 0.58 | 0.62 | +0.14 | +28.57% | 247 | 750 | 48.95% |
| AMD240614C00195000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 0.95 | 0.92 | 0.96 | +0.11 | +13.10% | 115 | 66 | 46.85% |
| AMD240621C00195000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 1.20 | 1.19 | 1.22 | +0.16 | +15.38% | 421 | 5,993 | 44.51% |
| AMD240628C00195000 | 2024-05-17 3:19PM EDT | 2024-06-28 | 1.69 | 1.41 | 1.96 | +0.08 | +4.97% | 29 | 291 | 46.66% |
| AMD240719C00195000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 2.78 | 2.69 | 2.83 | +0.25 | +9.88% | 622 | 2,110 | 42.94% |
| AMD240816C00195000 | 2024-05-17 3:33PM EDT | 2024-08-16 | 5.40 | 5.50 | 5.60 | +0.27 | +5.26% | 140 | 4,186 | 46.79% |
| AMD240920C00195000 | 2024-05-17 2:20PM EDT | 2024-09-20 | 7.31 | 7.75 | 7.90 | -0.44 | -5.68% | 644 | 4,540 | 46.67% |
| AMD241018C00195000 | 2024-05-17 1:15PM EDT | 2024-10-18 | 8.95 | 9.45 | 9.65 | -0.42 | -4.48% | 43 | 782 | 46.74% |
| AMD241115C00195000 | 2024-05-17 2:13PM EDT | 2024-11-15 | 11.30 | 12.00 | 12.20 | -1.70 | -13.08% | 4 | 625 | 48.87% |
| AMD241220C00195000 | 2024-05-17 3:38PM EDT | 2024-12-20 | 14.15 | 14.05 | 14.25 | +0.15 | +1.07% | 57 | 563 | 48.98% |
| AMD250117C00195000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 15.60 | 15.50 | 15.80 | +0.05 | +0.32% | 13 | 2,620 | 49.05% |
| AMD250321C00195000 | 2024-05-17 3:35PM EDT | 2025-03-21 | 18.82 | 18.85 | 19.45 | -0.23 | -1.21% | 16 | 471 | 49.90% |
| AMD250620C00195000 | 2024-05-16 3:34PM EDT | 2025-06-20 | 23.60 | 23.60 | 24.30 | 0.00 | - | 17 | 433 | 50.42% |
| AMD250815C00195000 | 2024-05-15 11:18AM EDT | 2025-08-15 | 22.40 | 25.90 | 26.75 | 0.00 | - | 14 | 113 | 50.46% |
| AMD251219C00195000 | 2024-05-16 3:40PM EDT | 2025-12-19 | 31.10 | 31.30 | 32.05 | 0.00 | - | 1 | 757 | 51.11% |
| AMD260116C00195000 | 2024-05-17 9:36AM EDT | 2026-01-16 | 34.65 | 32.30 | 33.75 | +1.85 | +5.64% | 2 | 1,422 | 51.52% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 2026-06-18 | 27.40 | 38.15 | 40.00 | 0.00 | - | 3 | 23 | 52.48% |
| AMD261218C00195000 | 2024-05-16 1:51PM EDT | 2026-12-18 | 44.71 | 43.85 | 45.55 | 0.00 | - | 33 | 247 | 52.54% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00195000 | 2024-05-17 12:56PM EDT | 2024-05-24 | 29.99 | 30.40 | 30.85 | -10.41 | -25.77% | 4 | 0 | 63.48% |
| AMD240531P00195000 | 2024-05-17 9:50AM EDT | 2024-05-31 | 29.20 | 30.35 | 30.95 | -21.44 | -42.34% | 4 | 0 | 55.81% |
| AMD240607P00195000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 42.00 | 30.65 | 31.05 | 0.00 | - | 1 | 0 | 47.07% |
| AMD240621P00195000 | 2024-05-17 9:35AM EDT | 2024-06-21 | 28.68 | 30.95 | 31.30 | -2.87 | -9.10% | 55 | 95 | 39.53% |
| AMD240719P00195000 | 2024-05-17 2:34PM EDT | 2024-07-19 | 33.75 | 31.70 | 32.30 | +1.46 | +4.52% | 9 | 505 | 36.77% |
| AMD240816P00195000 | 2024-05-17 10:08AM EDT | 2024-08-16 | 34.60 | 33.55 | 34.15 | -9.48 | -21.51% | 1 | 499 | 39.07% |
| AMD240920P00195000 | 2024-05-17 1:20PM EDT | 2024-09-20 | 35.40 | 35.05 | 35.70 | -5.75 | -13.97% | 1 | 1,024 | 38.36% |
| AMD241018P00195000 | 2024-05-01 11:15AM EDT | 2024-10-18 | 52.58 | 36.20 | 36.75 | 0.00 | - | 30 | 232 | 37.65% |
| AMD241115P00195000 | 2024-05-15 1:05PM EDT | 2024-11-15 | 41.85 | 37.85 | 38.50 | 0.00 | - | 9 | 252 | 38.97% |
| AMD241220P00195000 | 2024-05-16 12:43PM EDT | 2024-12-20 | 38.09 | 39.05 | 39.70 | 0.00 | - | 5 | 315 | 38.32% |
| AMD250117P00195000 | 2024-05-15 10:08AM EDT | 2025-01-17 | 45.04 | 39.25 | 41.15 | 0.00 | - | 1 | 1,362 | 38.98% |
| AMD250321P00195000 | 2024-05-14 2:59PM EDT | 2025-03-21 | 49.00 | 42.20 | 43.00 | 0.00 | - | 1 | 87 | 38.02% |
| AMD250620P00195000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 56.66 | 44.00 | 47.00 | 0.00 | - | 1 | 330 | 39.44% |
| AMD250815P00195000 | 2024-05-14 12:17PM EDT | 2025-08-15 | 52.79 | 45.20 | 46.95 | 0.00 | - | 1 | 102 | 36.86% |
| AMD251219P00195000 | 2024-05-01 12:36PM EDT | 2025-12-19 | 61.13 | 49.00 | 49.95 | 0.00 | - | 10 | 52 | 36.30% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 58.30 | 49.05 | 50.65 | 0.00 | - | 1 | 211 | 36.29% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 52.40 | 54.05 | 0.00 | - | 1 | 7 | 36.05% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 60.15 | 55.20 | 57.10 | 0.00 | - | 2 | 131 | 35.27% |
