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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00080000 | 2024-05-08 12:18PM EDT | 2024-05-24 | 83.87 | 84.10 | 84.85 | +10.35 | +14.08% | 2 | 1 | 175.00% |
| AMD240614C00080000 | 2024-05-08 12:18PM EDT | 2024-06-14 | 73.79 | 84.35 | 85.10 | 0.00 | - | - | 1 | 126.37% |
| AMD240621C00080000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 84.26 | 84.60 | 85.25 | -0.50 | -0.59% | 1 | 1,991 | 123.34% |
| AMD240719C00080000 | 2024-05-15 3:47PM EDT | 2024-07-19 | 80.05 | 84.90 | 85.60 | 0.00 | - | 1 | 56 | 100.59% |
| AMD240920C00080000 | 2024-05-09 2:34PM EDT | 2024-09-20 | 74.50 | 85.80 | 87.25 | 0.00 | - | 1 | 248 | 87.33% |
| AMD241220C00080000 | 2024-05-14 12:01PM EDT | 2024-12-20 | 75.94 | 87.25 | 88.15 | 0.00 | - | 5 | 18 | 74.78% |
| AMD250117C00080000 | 2024-05-16 12:09PM EDT | 2025-01-17 | 89.70 | 87.55 | 88.75 | 0.00 | - | 20 | 3,402 | 73.03% |
| AMD250321C00080000 | 2024-05-08 9:40AM EDT | 2025-03-21 | 79.18 | 87.45 | 91.10 | 0.00 | - | 1 | 4 | 70.61% |
| AMD250620C00080000 | 2024-05-08 11:55AM EDT | 2025-06-20 | 80.22 | 89.80 | 91.60 | 0.00 | - | 4 | 198 | 67.58% |
| AMD250815C00080000 | 2024-05-14 11:04AM EDT | 2025-08-15 | 79.50 | 90.15 | 93.65 | 0.00 | - | 13 | 32 | 67.37% |
| AMD251219C00080000 | 2024-05-15 2:21PM EDT | 2025-12-19 | 88.78 | 92.25 | 95.85 | 0.00 | - | 1 | 250 | 65.72% |
| AMD260116C00080000 | 2024-05-17 11:49AM EDT | 2026-01-16 | 95.60 | 93.65 | 96.50 | +13.45 | +16.37% | 4 | 177 | 66.91% |
| AMD260618C00080000 | 2024-05-16 11:43AM EDT | 2026-06-18 | 100.00 | 95.65 | 98.75 | 0.00 | - | 2 | 24 | 64.72% |
| AMD261218C00080000 | 2024-05-17 11:54AM EDT | 2026-12-18 | 101.31 | 98.15 | 101.65 | -0.69 | -0.68% | 10 | 75 | 63.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00080000 | 2024-05-06 11:40AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 142.97% |
| AMD240607P00080000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 4 | 116.41% |
| AMD240614P00080000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 100.39% |
| AMD240621P00080000 | 2024-05-17 10:07AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 12 | 20,576 | 85.16% |
| AMD240719P00080000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 9 | 284 | 61.72% |
| AMD240920P00080000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 4 | 9,332 | 54.30% |
| AMD241220P00080000 | 2024-05-16 1:14PM EDT | 2024-12-20 | 0.51 | 0.41 | 0.53 | 0.00 | - | 15 | 372 | 50.24% |
| AMD250117P00080000 | 2024-05-17 12:07PM EDT | 2025-01-17 | 0.60 | 0.53 | 0.64 | -0.04 | -6.25% | 3 | 26,543 | 48.90% |
| AMD250321P00080000 | 2024-05-16 11:22AM EDT | 2025-03-21 | 0.95 | 0.68 | 1.30 | 0.00 | - | 5 | 21 | 50.16% |
| AMD250620P00080000 | 2024-05-16 11:09AM EDT | 2025-06-20 | 1.58 | 1.11 | 1.95 | 0.00 | - | 1 | 467 | 48.34% |
| AMD250815P00080000 | 2024-05-15 3:41PM EDT | 2025-08-15 | 2.11 | 1.03 | 2.60 | 0.00 | - | 2 | 154 | 48.66% |
| AMD251219P00080000 | 2024-05-16 10:30AM EDT | 2025-12-19 | 3.05 | 2.73 | 3.00 | 0.00 | - | 1 | 2,001 | 44.73% |
| AMD260116P00080000 | 2024-05-17 2:51PM EDT | 2026-01-16 | 3.10 | 3.00 | 3.20 | -0.50 | -13.89% | 118 | 322 | 44.48% |
| AMD260618P00080000 | 2024-05-13 3:31PM EDT | 2026-06-18 | 4.99 | 4.10 | 5.25 | 0.00 | - | 1 | 8 | 46.17% |
| AMD261218P00080000 | 2024-05-17 2:13PM EDT | 2026-12-18 | 5.90 | 5.40 | 6.05 | +0.10 | +1.72% | 1 | 64 | 43.47% |
