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：
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628C00075000 | 2024-05-14 10:11AM EDT | 75.00 | 76.95 | 91.80 | 92.40 | 0.00 | - | - | 10 | 158.79% |
| AMD240628C00080000 | 2024-05-31 11:58AM EDT | 80.00 | 81.80 | 86.85 | 87.45 | 0.00 | - | 1 | 1 | 150.59% |
| AMD240628C00095000 | 2024-05-24 11:28AM EDT | 95.00 | 72.40 | 71.85 | 72.50 | 0.00 | - | 3 | 3 | 119.92% |
| AMD240628C00100000 | 2024-05-31 10:05AM EDT | 100.00 | 68.27 | 66.90 | 67.50 | 0.00 | - | 1 | 49 | 111.43% |
| AMD240628C00105000 | 2024-05-20 1:47PM EDT | 105.00 | 62.45 | 61.90 | 62.55 | 0.00 | - | - | 1 | 103.17% |
| AMD240628C00115000 | 2024-05-15 1:47PM EDT | 115.00 | 44.85 | 52.00 | 52.60 | 0.00 | - | - | 1 | 88.04% |
| AMD240628C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 42.55 | 47.05 | 47.65 | 0.00 | - | 2 | 34 | 80.96% |
| AMD240628C00125000 | 2024-06-06 2:42PM EDT | 125.00 | 43.89 | 42.05 | 42.85 | +3.89 | +9.72% | 3 | 4 | 75.05% |
| AMD240628C00130000 | 2024-06-05 12:55PM EDT | 130.00 | 35.48 | 37.15 | 37.90 | 0.00 | - | 2 | 35 | 68.26% |
| AMD240628C00135000 | 2024-06-05 9:32AM EDT | 135.00 | 27.75 | 32.30 | 32.75 | 0.00 | - | 3 | 49 | 59.91% |
| AMD240628C00140000 | 2024-06-06 11:55AM EDT | 140.00 | 28.45 | 27.55 | 27.95 | +1.39 | +5.14% | 9 | 149 | 55.37% |
| AMD240628C00145000 | 2024-06-06 11:14AM EDT | 145.00 | 23.52 | 22.75 | 23.20 | +1.89 | +8.74% | 48 | 767 | 52.59% |
| AMD240628C00150000 | 2024-06-06 1:41PM EDT | 150.00 | 18.88 | 18.50 | 19.05 | +0.88 | +4.89% | 31 | 2,760 | 51.76% |
| AMD240628C00155000 | 2024-06-06 2:54PM EDT | 155.00 | 14.82 | 14.50 | 14.90 | +1.14 | +8.33% | 12 | 1,731 | 48.29% |
| AMD240628C00160000 | 2024-06-06 3:56PM EDT | 160.00 | 11.39 | 11.00 | 11.20 | +0.64 | +5.95% | 423 | 713 | 45.74% |
| AMD240628C00165000 | 2024-06-06 3:57PM EDT | 165.00 | 8.20 | 8.10 | 8.30 | +0.25 | +3.14% | 887 | 1,589 | 45.41% |
| AMD240628C00170000 | 2024-06-06 3:58PM EDT | 170.00 | 5.81 | 5.75 | 5.90 | +0.30 | +5.44% | 1,910 | 2,546 | 44.89% |
| AMD240628C00175000 | 2024-06-06 3:59PM EDT | 175.00 | 4.04 | 3.95 | 4.10 | +0.14 | +3.59% | 540 | 1,829 | 44.86% |
| AMD240628C00180000 | 2024-06-06 3:59PM EDT | 180.00 | 2.71 | 2.66 | 2.75 | +0.14 | +5.45% | 934 | 2,393 | 44.80% |
| AMD240628C00185000 | 2024-06-06 3:57PM EDT | 185.00 | 1.80 | 1.76 | 1.82 | +0.08 | +4.65% | 436 | 1,395 | 45.06% |
| AMD240628C00190000 | 2024-06-06 3:27PM EDT | 190.00 | 1.20 | 1.13 | 1.19 | +0.07 | +6.19% | 270 | 1,962 | 45.48% |
| AMD240628C00195000 | 2024-06-06 3:48PM EDT | 195.00 | 0.76 | 0.73 | 0.76 | +0.03 | +4.11% | 86 | 2,309 | 45.83% |
| AMD240628C00200000 | 2024-06-06 3:58PM EDT | 200.00 | 0.49 | 0.48 | 0.51 | +0.03 | +6.52% | 525 | 4,097 | 46.83% |
| AMD240628C00205000 | 2024-06-06 3:14PM EDT | 205.00 | 0.37 | 0.32 | 0.35 | +0.08 | +27.59% | 58 | 423 | 47.95% |
| AMD240628C00210000 | 2024-06-06 3:59PM EDT | 210.00 | 0.25 | 0.22 | 0.26 | +0.05 | +25.00% | 16 | 287 | 49.71% |
| AMD240628C00215000 | 2024-06-06 3:32PM EDT | 215.00 | 0.19 | 0.16 | 0.18 | +0.03 | +18.75% | 64 | 237 | 50.29% |
| AMD240628C00220000 | 2024-06-06 10:38AM EDT | 220.00 | 0.17 | 0.12 | 0.13 | +0.06 | +54.55% | 16 | 208 | 51.76% |
| AMD240628C00225000 | 2024-06-05 2:49PM EDT | 225.00 | 0.08 | 0.09 | 0.11 | 0.00 | - | 10 | 182 | 53.61% |
| AMD240628C00230000 | 2024-06-06 11:14AM EDT | 230.00 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 1 | 68 | 54.88% |
| AMD240628C00235000 | 2024-06-06 10:53AM EDT | 235.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 13 | 39 | 57.03% |
| AMD240628C00240000 | 2024-06-06 1:43PM EDT | 240.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 5 | 15 | 58.98% |
| AMD240628C00245000 | 2024-06-06 2:43PM EDT | 245.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 12 | 60.55% |
| AMD240628C00250000 | 2024-06-06 1:43PM EDT | 250.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 6 | 527 | 62.50% |
| AMD240628C00255000 | 2024-06-03 10:14AM EDT | 255.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 1 | 3 | 64.06% |
| AMD240628C00260000 | 2024-06-06 2:25PM EDT | 260.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 1 | 8 | 65.63% |
| AMD240628C00265000 | 2024-05-23 9:52AM EDT | 265.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | - | 3 | 67.19% |
| AMD240628C00270000 | 2024-06-06 2:53PM EDT | 270.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 20 | 69.53% |
| AMD240628C00295000 | 2024-05-23 9:30AM EDT | 295.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 1 | 75.00% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628P00090000 | 2024-05-29 10:09AM EDT | 90.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 84.38% |
| AMD240628P00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 76.56% |
| AMD240628P00100000 | 2024-06-05 10:32AM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 71 | 75.00% |
| AMD240628P00105000 | 2024-06-05 3:27PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 51 | 53 | 70.31% |
| AMD240628P00110000 | 2024-06-05 10:15AM EDT | 110.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 15 | 66.02% |
| AMD240628P00115000 | 2024-05-29 10:02AM EDT | 115.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | 2 | 16 | 61.33% |
| AMD240628P00120000 | 2024-06-05 11:29AM EDT | 120.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 103 | 213 | 57.42% |
| AMD240628P00125000 | 2024-06-06 3:11PM EDT | 125.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 1 | 186 | 53.61% |
| AMD240628P00130000 | 2024-06-06 3:11PM EDT | 130.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 4 | 913 | 50.49% |
| AMD240628P00135000 | 2024-06-06 3:57PM EDT | 135.00 | 0.22 | 0.22 | 0.24 | -0.01 | -4.35% | 60 | 480 | 47.46% |
| AMD240628P00140000 | 2024-06-06 3:51PM EDT | 140.00 | 0.35 | 0.38 | 0.40 | -0.09 | -20.45% | 773 | 875 | 44.82% |
| AMD240628P00145000 | 2024-06-06 3:59PM EDT | 145.00 | 0.69 | 0.69 | 0.72 | -0.10 | -12.66% | 108 | 1,468 | 43.21% |
| AMD240628P00150000 | 2024-06-06 3:51PM EDT | 150.00 | 1.15 | 1.24 | 1.30 | -0.24 | -17.27% | 339 | 1,857 | 42.16% |
| AMD240628P00155000 | 2024-06-06 3:53PM EDT | 155.00 | 2.03 | 2.19 | 2.27 | -0.40 | -16.46% | 918 | 989 | 41.55% |
| AMD240628P00160000 | 2024-06-06 3:56PM EDT | 160.00 | 3.60 | 3.65 | 3.75 | -0.43 | -10.67% | 342 | 1,124 | 41.22% |
| AMD240628P00165000 | 2024-06-06 3:39PM EDT | 165.00 | 5.35 | 5.70 | 5.85 | -0.75 | -12.30% | 695 | 938 | 41.27% |
| AMD240628P00170000 | 2024-06-06 3:42PM EDT | 170.00 | 7.95 | 8.35 | 8.55 | -0.95 | -10.67% | 69 | 422 | 41.37% |
| AMD240628P00175000 | 2024-06-06 3:56PM EDT | 175.00 | 11.30 | 11.45 | 11.75 | -0.83 | -6.84% | 163 | 164 | 41.09% |
| AMD240628P00180000 | 2024-06-06 2:19PM EDT | 180.00 | 14.20 | 15.10 | 15.55 | -1.87 | -11.64% | 17 | 2,208 | 41.59% |
| AMD240628P00185000 | 2024-06-06 3:39PM EDT | 185.00 | 18.80 | 19.00 | 19.75 | -5.10 | -21.34% | 4 | 3,309 | 42.38% |
| AMD240628P00190000 | 2024-06-03 9:58AM EDT | 190.00 | 23.45 | 23.70 | 24.15 | 0.00 | - | 10 | 1,051 | 42.38% |
| AMD240628P00195000 | 2024-06-06 2:38PM EDT | 195.00 | 27.17 | 28.35 | 28.85 | -6.83 | -20.09% | 3 | 9 | 43.80% |
| AMD240628P00200000 | 2024-06-04 2:31PM EDT | 200.00 | 38.27 | 33.05 | 33.65 | 0.00 | - | 10 | 228 | 45.22% |
| AMD240628P00205000 | 2024-06-05 3:23PM EDT | 205.00 | 39.05 | 37.85 | 38.55 | 0.00 | - | 3 | 3 | 47.46% |
| AMD240628P00210000 | 2024-05-31 10:08AM EDT | 210.00 | 41.45 | 42.90 | 43.50 | 0.00 | - | 4 | 12 | 50.39% |
| AMD240628P00220000 | 2024-05-31 2:48PM EDT | 220.00 | 56.75 | 52.90 | 53.50 | 0.00 | - | 24 | 0 | 58.50% |
