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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00220000 | 2024-05-28 1:17PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 808 | 90.63% |
| AMD240607C00220000 | 2024-05-28 3:16PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 57 | 186 | 63.28% |
| AMD240614C00220000 | 2024-05-28 3:12PM EDT | 2024-06-14 | 0.15 | 0.11 | 0.15 | +0.07 | +87.50% | 114 | 188 | 53.71% |
| AMD240621C00220000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.19 | 0.21 | 0.23 | +0.06 | +46.15% | 995 | 15,918 | 49.32% |
| AMD240628C00220000 | 2024-05-28 3:27PM EDT | 2024-06-28 | 0.36 | 0.22 | 0.43 | +0.13 | +56.52% | 10 | 69 | 48.39% |
| AMD240705C00220000 | 2024-05-28 3:44PM EDT | 2024-07-05 | 0.49 | 0.30 | 0.64 | +0.13 | +36.11% | 19 | 9 | 47.24% |
| AMD240719C00220000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 0.97 | 0.94 | 0.99 | +0.42 | +76.36% | 2,715 | 23,983 | 44.39% |
| AMD240816C00220000 | 2024-05-28 3:58PM EDT | 2024-08-16 | 2.78 | 2.77 | 2.84 | +0.85 | +44.04% | 158 | 1,653 | 47.42% |
| AMD240920C00220000 | 2024-05-28 3:48PM EDT | 2024-09-20 | 4.55 | 4.65 | 4.75 | +1.20 | +35.82% | 267 | 6,463 | 47.03% |
| AMD241018C00220000 | 2024-05-28 2:45PM EDT | 2024-10-18 | 6.05 | 6.15 | 6.30 | +1.40 | +30.11% | 146 | 1,504 | 46.97% |
| AMD241115C00220000 | 2024-05-28 12:59PM EDT | 2024-11-15 | 9.27 | 8.50 | 8.70 | +2.32 | +33.38% | 128 | 761 | 49.20% |
| AMD241220C00220000 | 2024-05-28 3:57PM EDT | 2024-12-20 | 10.41 | 10.45 | 10.60 | +1.91 | +22.47% | 366 | 1,450 | 49.08% |
| AMD250117C00220000 | 2024-05-28 3:36PM EDT | 2025-01-17 | 11.98 | 11.80 | 12.00 | +1.88 | +18.61% | 139 | 5,602 | 48.89% |
| AMD250321C00220000 | 2024-05-28 3:39PM EDT | 2025-03-21 | 15.60 | 14.90 | 16.05 | +2.10 | +15.56% | 21 | 1,282 | 50.44% |
| AMD250620C00220000 | 2024-05-28 2:36PM EDT | 2025-06-20 | 20.00 | 19.70 | 20.60 | +2.10 | +11.73% | 29 | 2,042 | 50.15% |
| AMD250815C00220000 | 2024-05-28 3:57PM EDT | 2025-08-15 | 22.61 | 22.40 | 23.30 | +1.77 | +8.49% | 4 | 263 | 50.52% |
| AMD251219C00220000 | 2024-05-28 12:58PM EDT | 2025-12-19 | 29.50 | 27.85 | 29.25 | +3.20 | +12.17% | 8 | 2,851 | 51.30% |
| AMD260116C00220000 | 2024-05-28 1:41PM EDT | 2026-01-16 | 30.80 | 29.35 | 30.10 | +4.10 | +15.36% | 8 | 1,837 | 51.43% |
| AMD260618C00220000 | 2024-05-24 12:12PM EDT | 2026-06-18 | 32.45 | 34.85 | 36.85 | 0.00 | - | 1 | 426 | 52.13% |
| AMD261218C00220000 | 2024-05-28 2:23PM EDT | 2026-12-18 | 42.49 | 41.10 | 43.05 | +3.68 | +9.48% | 20 | 326 | 52.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 67.23 | 55.25 | 55.85 | 0.00 | - | - | 0 | 341.70% |
| AMD240621P00220000 | 2024-05-28 12:14PM EDT | 2024-06-21 | 47.50 | 48.15 | 48.60 | -6.50 | -12.04% | 1 | 24 | 48.68% |
| AMD240628P00220000 | 2024-05-23 9:47AM EDT | 2024-06-28 | 47.75 | 47.55 | 49.25 | 0.00 | - | - | 10 | 55.71% |
| AMD240719P00220000 | 2024-05-28 10:46AM EDT | 2024-07-19 | 48.70 | 48.25 | 48.80 | -5.55 | -10.23% | 19 | 82 | 37.09% |
| AMD240816P00220000 | 2024-05-28 1:55PM EDT | 2024-08-16 | 48.30 | 49.15 | 49.55 | -4.79 | -9.02% | 21 | 61 | 37.18% |
| AMD240920P00220000 | 2024-05-24 1:53PM EDT | 2024-09-20 | 55.00 | 49.80 | 50.80 | 0.00 | - | 17 | 1,205 | 37.66% |
| AMD241018P00220000 | 2024-05-28 10:55AM EDT | 2024-10-18 | 50.87 | 50.60 | 51.65 | -7.03 | -12.14% | 1 | 289 | 37.09% |
| AMD241115P00220000 | 2024-05-24 12:02PM EDT | 2024-11-15 | 56.55 | 52.15 | 53.05 | 0.00 | - | 1 | 269 | 38.32% |
| AMD241220P00220000 | 2024-05-28 11:06AM EDT | 2024-12-20 | 54.00 | 53.00 | 53.95 | -2.85 | -5.01% | 2 | 193 | 37.30% |
| AMD250117P00220000 | 2024-05-23 11:57AM EDT | 2025-01-17 | 60.25 | 53.75 | 54.80 | 0.00 | - | 49 | 746 | 37.00% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 2025-03-21 | 78.27 | 55.25 | 56.80 | 0.00 | - | 1 | 28 | 36.81% |
| AMD250620P00220000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 70.50 | 58.30 | 59.25 | 0.00 | - | 1 | 533 | 36.21% |
| AMD250815P00220000 | 2024-05-14 11:35AM EDT | 2025-08-15 | 71.60 | 59.45 | 61.25 | 0.00 | - | 2 | 67 | 36.77% |
| AMD251219P00220000 | 2024-05-08 11:41AM EDT | 2025-12-19 | 74.04 | 62.20 | 64.10 | 0.00 | - | 100 | 254 | 36.03% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 71.40 | 62.50 | 64.55 | 0.00 | - | 228 | 475 | 35.72% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 73.20 | 74.50 | 78.90 | 0.00 | - | 4 | 58 | 46.73% |
| AMD261218P00220000 | 2024-05-20 12:33PM EDT | 2026-12-18 | 72.00 | 67.40 | 70.15 | 0.00 | - | 1 | 53 | 33.87% |
