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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220C00005000 | 2024-04-16 9:41AM EDT | 5.00 | 159.00 | 150.85 | 154.55 | 0.00 | - | 1 | 2 | 212.70% |
| AMD241220C00025000 | 2024-02-23 12:51PM EDT | 25.00 | 151.68 | 154.20 | 157.95 | 0.00 | - | 1 | 5 | 565.14% |
| AMD241220C00030000 | 2024-01-22 2:07PM EDT | 30.00 | 139.02 | 134.25 | 136.85 | 0.00 | - | - | 1 | 210.45% |
| AMD241220C00045000 | 2024-03-04 4:24PM EDT | 45.00 | 166.15 | 135.70 | 139.50 | 0.00 | - | 1 | 4 | 281.16% |
| AMD241220C00050000 | 2024-04-16 2:55PM EDT | 50.00 | 115.95 | 108.85 | 110.30 | 0.00 | - | 1 | 6 | 97.89% |
| AMD241220C00055000 | 2024-02-20 2:30PM EDT | 55.00 | 111.85 | 125.05 | 128.30 | 0.00 | - | 1 | 2 | 227.67% |
| AMD241220C00060000 | 2024-04-24 11:01AM EDT | 60.00 | 95.23 | 99.45 | 101.00 | 0.00 | - | 5 | 9 | 89.36% |
| AMD241220C00065000 | 2024-04-17 11:56AM EDT | 65.00 | 97.44 | 94.70 | 96.05 | 0.00 | - | 1 | 12 | 83.96% |
| AMD241220C00070000 | 2024-03-13 10:21AM EDT | 70.00 | 128.00 | 96.40 | 98.05 | 0.00 | - | 1 | 9 | 115.86% |
| AMD241220C00075000 | 2024-04-10 2:19PM EDT | 75.00 | 93.18 | 85.40 | 86.75 | 0.00 | - | 1 | 4 | 76.65% |
| AMD241220C00080000 | 2024-04-12 2:38PM EDT | 80.00 | 86.70 | 80.90 | 82.10 | 0.00 | - | 5 | 11 | 73.50% |
| AMD241220C00085000 | 2024-04-25 1:21PM EDT | 85.00 | 73.21 | 76.35 | 77.85 | 0.00 | - | 1 | 37 | 71.19% |
| AMD241220C00090000 | 2024-04-18 9:42AM EDT | 90.00 | 69.05 | 72.05 | 73.20 | 0.00 | - | 15 | 33 | 68.38% |
| AMD241220C00095000 | 2024-04-19 1:57PM EDT | 95.00 | 60.85 | 67.55 | 68.85 | 0.00 | - | 6 | 56 | 65.71% |
| AMD241220C00100000 | 2024-04-26 10:12AM EDT | 100.00 | 63.80 | 63.75 | 64.60 | +3.51 | +5.82% | 52 | 61 | 64.47% |
| AMD241220C00105000 | 2024-04-24 11:56AM EDT | 105.00 | 57.72 | 59.25 | 60.10 | +3.32 | +6.10% | 1 | 56 | 61.27% |
| AMD241220C00110000 | 2024-04-25 9:40AM EDT | 110.00 | 50.00 | 55.70 | 56.30 | 0.00 | - | 1 | 65 | 60.71% |
| AMD241220C00115000 | 2024-04-19 2:05PM EDT | 115.00 | 44.76 | 51.85 | 52.75 | 0.00 | - | 1 | 28 | 59.69% |
| AMD241220C00120000 | 2024-04-25 11:59AM EDT | 120.00 | 44.80 | 48.00 | 49.05 | 0.00 | - | 29 | 460 | 58.15% |
| AMD241220C00125000 | 2024-04-22 2:14PM EDT | 125.00 | 38.72 | 44.60 | 45.10 | 0.00 | - | 61 | 164 | 56.64% |
| AMD241220C00130000 | 2024-04-26 1:08PM EDT | 130.00 | 42.25 | 41.20 | 41.90 | +5.06 | +13.61% | 7 | 155 | 55.81% |
| AMD241220C00135000 | 2024-04-26 9:52AM EDT | 135.00 | 36.75 | 38.30 | 38.95 | +5.65 | +18.17% | 1 | 118 | 55.55% |
| AMD241220C00140000 | 2024-04-26 2:46PM EDT | 140.00 | 35.30 | 35.00 | 36.15 | +2.45 | +7.46% | 3 | 285 | 54.67% |
| AMD241220C00145000 | 2024-04-26 3:46PM EDT | 145.00 | 32.60 | 32.10 | 33.35 | +3.50 | +12.03% | 2 | 2,605 | 53.94% |
| AMD241220C00150000 | 2024-04-26 12:22PM EDT | 150.00 | 30.76 | 29.55 | 30.50 | +2.71 | +9.66% | 4 | 640 | 53.24% |
| AMD241220C00155000 | 2024-04-26 2:00PM EDT | 155.00 | 27.80 | 26.60 | 28.00 | +2.10 | +8.17% | 58 | 2,736 | 52.21% |
| AMD241220C00160000 | 2024-04-26 1:25PM EDT | 160.00 | 26.11 | 25.15 | 26.00 | +2.81 | +12.06% | 7 | 621 | 52.92% |
| AMD241220C00165000 | 2024-04-26 1:01PM EDT | 165.00 | 23.85 | 22.85 | 23.80 | +2.75 | +13.03% | 20 | 692 | 52.30% |
| AMD241220C00170000 | 2024-04-26 3:52PM EDT | 170.00 | 21.24 | 21.05 | 21.70 | +1.29 | +6.47% | 38 | 1,334 | 52.00% |
| AMD241220C00175000 | 2024-04-26 10:17AM EDT | 175.00 | 20.05 | 19.25 | 19.75 | +1.85 | +10.16% | 53 | 783 | 51.60% |
| AMD241220C00180000 | 2024-04-26 3:42PM EDT | 180.00 | 17.77 | 17.80 | 18.00 | +1.77 | +11.06% | 15 | 1,777 | 51.50% |
| AMD241220C00185000 | 2024-04-26 12:34PM EDT | 185.00 | 16.70 | 16.25 | 16.45 | +1.60 | +10.60% | 48 | 975 | 51.26% |
| AMD241220C00190000 | 2024-04-26 3:38PM EDT | 190.00 | 14.94 | 14.80 | 15.00 | +1.64 | +12.33% | 85 | 2,002 | 51.00% |
| AMD241220C00195000 | 2024-04-26 10:27AM EDT | 195.00 | 13.51 | 13.50 | 13.70 | +1.66 | +14.01% | 16 | 621 | 50.83% |
| AMD241220C00200000 | 2024-04-26 3:50PM EDT | 200.00 | 12.40 | 12.10 | 12.50 | +1.35 | +12.22% | 294 | 2,225 | 50.46% |
| AMD241220C00210000 | 2024-04-26 2:33PM EDT | 210.00 | 10.40 | 10.20 | 10.40 | +1.10 | +11.83% | 124 | 949 | 50.39% |
| AMD241220C00220000 | 2024-04-26 2:53PM EDT | 220.00 | 8.52 | 8.45 | 8.65 | +1.02 | +13.60% | 110 | 1,382 | 50.18% |
| AMD241220C00230000 | 2024-04-26 12:23PM EDT | 230.00 | 7.33 | 7.00 | 7.15 | +0.91 | +14.17% | 106 | 597 | 50.17% |
| AMD241220C00240000 | 2024-04-26 2:43PM EDT | 240.00 | 5.90 | 5.80 | 5.95 | +0.80 | +15.69% | 11 | 469 | 50.08% |
| AMD241220C00250000 | 2024-04-26 12:02PM EDT | 250.00 | 4.90 | 4.80 | 4.95 | +0.75 | +18.07% | 8 | 2,788 | 50.00% |
| AMD241220C00260000 | 2024-04-25 11:06AM EDT | 260.00 | 3.40 | 4.00 | 4.15 | 0.00 | - | 2 | 703 | 50.05% |
| AMD241220C00270000 | 2024-04-26 9:42AM EDT | 270.00 | 2.86 | 3.35 | 3.50 | -0.06 | -2.05% | 1 | 1,003 | 50.17% |
| AMD241220C00280000 | 2024-04-26 2:21PM EDT | 280.00 | 2.85 | 2.55 | 2.92 | +0.65 | +29.55% | 4 | 1,028 | 50.13% |
| AMD241220C00290000 | 2024-04-25 9:30AM EDT | 290.00 | 1.88 | 2.19 | 2.56 | 0.00 | - | 1 | 636 | 50.66% |
| AMD241220C00300000 | 2024-04-26 3:43PM EDT | 300.00 | 2.04 | 1.84 | 2.28 | +0.35 | +20.71% | 33 | 493 | 50.20% |
| AMD241220C00310000 | 2024-04-25 10:21AM EDT | 310.00 | 1.48 | 1.55 | 2.01 | 0.00 | - | 4 | 732 | 50.51% |
| AMD241220C00320000 | 2024-04-25 3:39PM EDT | 320.00 | 1.32 | 1.32 | 1.75 | 0.00 | - | 88 | 740 | 50.76% |
| AMD241220C00330000 | 2024-04-23 9:48AM EDT | 330.00 | 1.04 | 1.12 | 1.52 | 0.00 | - | 1 | 558 | 50.95% |
| AMD241220C00340000 | 2024-04-26 2:56PM EDT | 340.00 | 1.15 | 0.96 | 1.36 | +0.20 | +21.05% | 39 | 256 | 51.32% |
| AMD241220C00350000 | 2024-04-25 3:14PM EDT | 350.00 | 0.76 | 0.78 | 1.15 | 0.00 | - | 1 | 462 | 51.17% |
| AMD241220C00360000 | 2024-04-26 12:49PM EDT | 360.00 | 0.76 | 0.77 | 1.04 | +0.06 | +8.57% | 2 | 1,633 | 52.01% |
| AMD241220C00370000 | 2024-04-25 11:49AM EDT | 370.00 | 0.62 | 0.58 | 0.85 | 0.00 | - | 6 | 47 | 51.42% |
| AMD241220C00380000 | 2024-04-26 3:45PM EDT | 380.00 | 0.65 | 0.57 | 0.75 | +0.05 | +8.33% | 2 | 196 | 52.05% |
| AMD241220C00390000 | 2024-04-26 3:45PM EDT | 390.00 | 0.58 | 0.54 | 0.69 | +0.08 | +16.00% | 122 | 758 | 52.73% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241220P00005000 | 2024-04-26 3:23PM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 100 | 174.22% |
| AMD241220P00010000 | 2024-03-28 12:48PM EDT | 10.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 101 | 133.98% |
| AMD241220P00015000 | 2024-04-19 11:40AM EDT | 15.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 116.80% |
| AMD241220P00025000 | 2024-03-14 2:28PM EDT | 25.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 2 | 62 | 84.77% |
| AMD241220P00030000 | 2024-04-10 11:05AM EDT | 30.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 43 | 67 | 83.01% |
| AMD241220P00035000 | 2024-04-22 1:32PM EDT | 35.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 64 | 66.80% |
| AMD241220P00040000 | 2024-04-24 11:07AM EDT | 40.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 2 | 80 | 70.70% |
| AMD241220P00045000 | 2024-04-17 10:33AM EDT | 45.00 | 0.13 | 0.04 | 0.25 | 0.00 | - | 40 | 360 | 66.41% |
| AMD241220P00050000 | 2024-04-25 11:55AM EDT | 50.00 | 0.19 | 0.10 | 0.34 | 0.00 | - | 5 | 180 | 64.55% |
| AMD241220P00055000 | 2024-04-25 3:56PM EDT | 55.00 | 0.25 | 0.14 | 0.41 | 0.00 | - | 5 | 34 | 61.43% |
| AMD241220P00060000 | 2024-04-24 11:10AM EDT | 60.00 | 0.35 | 0.20 | 0.51 | 0.00 | - | 2 | 513 | 58.89% |
| AMD241220P00065000 | 2024-04-25 11:57AM EDT | 65.00 | 0.49 | 0.31 | 0.64 | 0.00 | - | 16 | 135 | 56.98% |
| AMD241220P00070000 | 2024-04-26 12:33PM EDT | 70.00 | 0.64 | 0.51 | 0.64 | -0.16 | -20.00% | 1 | 335 | 54.37% |
| AMD241220P00075000 | 2024-04-26 3:47PM EDT | 75.00 | 0.79 | 0.71 | 0.91 | -0.10 | -11.24% | 18 | 174 | 53.49% |
| AMD241220P00080000 | 2024-04-25 1:33PM EDT | 80.00 | 1.16 | 0.91 | 1.20 | 0.00 | - | 2 | 285 | 52.08% |
| AMD241220P00085000 | 2024-04-26 1:49PM EDT | 85.00 | 1.19 | 1.26 | 1.50 | -0.28 | -19.05% | 1 | 270 | 50.95% |
| AMD241220P00090000 | 2024-04-26 12:58PM EDT | 90.00 | 1.73 | 1.54 | 1.73 | -0.13 | -6.99% | 3 | 357 | 49.54% |
| AMD241220P00095000 | 2024-04-26 1:28PM EDT | 95.00 | 2.21 | 2.00 | 2.39 | -0.31 | -12.30% | 3 | 345 | 49.61% |
| AMD241220P00100000 | 2024-04-26 3:03PM EDT | 100.00 | 2.75 | 2.60 | 2.88 | -0.37 | -11.86% | 95 | 1,897 | 48.10% |
| AMD241220P00105000 | 2024-04-26 2:44PM EDT | 105.00 | 3.60 | 3.50 | 3.60 | -0.55 | -13.25% | 2 | 289 | 47.30% |
| AMD241220P00110000 | 2024-04-26 11:19AM EDT | 110.00 | 4.40 | 4.35 | 4.45 | -0.44 | -9.09% | 200 | 916 | 46.55% |
| AMD241220P00115000 | 2024-04-26 1:30PM EDT | 115.00 | 5.40 | 5.35 | 5.65 | -0.50 | -8.47% | 2 | 502 | 46.55% |
| AMD241220P00120000 | 2024-04-26 11:16AM EDT | 120.00 | 6.67 | 6.55 | 6.65 | -0.58 | -8.00% | 38 | 1,536 | 45.38% |
| AMD241220P00125000 | 2024-04-26 9:51AM EDT | 125.00 | 7.95 | 7.90 | 8.15 | -0.75 | -8.62% | 4 | 1,837 | 45.27% |
| AMD241220P00130000 | 2024-04-26 10:16AM EDT | 130.00 | 9.65 | 9.40 | 9.55 | -0.70 | -6.76% | 8 | 1,462 | 44.42% |
| AMD241220P00135000 | 2024-04-26 2:00PM EDT | 135.00 | 11.30 | 11.15 | 11.30 | -0.85 | -7.00% | 16 | 922 | 44.04% |
| AMD241220P00140000 | 2024-04-26 1:34PM EDT | 140.00 | 13.05 | 13.10 | 13.25 | -1.26 | -8.81% | 14 | 1,431 | 43.71% |
| AMD241220P00145000 | 2024-04-26 11:16AM EDT | 145.00 | 15.32 | 14.95 | 15.40 | -0.91 | -5.61% | 3 | 1,554 | 43.41% |
| AMD241220P00150000 | 2024-04-26 2:44PM EDT | 150.00 | 17.76 | 17.45 | 17.75 | -0.79 | -4.26% | 12 | 1,706 | 43.14% |
| AMD241220P00155000 | 2024-04-26 11:31AM EDT | 155.00 | 19.99 | 19.70 | 20.50 | -1.21 | -5.71% | 2 | 1,573 | 43.31% |
| AMD241220P00160000 | 2024-04-26 12:22PM EDT | 160.00 | 22.61 | 22.30 | 22.95 | -1.76 | -7.22% | 4 | 1,426 | 42.52% |
| AMD241220P00165000 | 2024-04-26 1:32PM EDT | 165.00 | 25.36 | 25.15 | 25.70 | -1.86 | -6.83% | 35 | 891 | 41.99% |
| AMD241220P00170000 | 2024-04-26 3:41PM EDT | 170.00 | 28.65 | 28.15 | 28.85 | -1.95 | -6.37% | 13 | 1,160 | 41.91% |
| AMD241220P00175000 | 2024-04-24 9:47AM EDT | 175.00 | 32.15 | 31.25 | 32.20 | 0.00 | - | 15 | 338 | 41.91% |
| AMD241220P00180000 | 2024-04-26 11:47AM EDT | 180.00 | 34.75 | 34.70 | 35.40 | -5.60 | -13.88% | 2 | 749 | 41.31% |
| AMD241220P00185000 | 2024-04-26 12:15PM EDT | 185.00 | 38.10 | 38.10 | 38.90 | -4.54 | -10.65% | 51 | 615 | 41.00% |
| AMD241220P00190000 | 2024-04-26 10:21AM EDT | 190.00 | 41.80 | 41.50 | 42.40 | -3.87 | -8.47% | 9 | 582 | 40.41% |
| AMD241220P00195000 | 2024-04-25 11:11AM EDT | 195.00 | 48.75 | 45.20 | 46.30 | 0.00 | - | 1 | 317 | 40.38% |
| AMD241220P00200000 | 2024-04-26 9:53AM EDT | 200.00 | 50.57 | 49.15 | 50.05 | -1.03 | -2.00% | 2 | 484 | 39.74% |
| AMD241220P00210000 | 2024-04-26 1:21PM EDT | 210.00 | 56.87 | 56.95 | 58.25 | -3.73 | -6.16% | 1 | 236 | 39.30% |
| AMD241220P00220000 | 2024-04-22 12:10PM EDT | 220.00 | 67.66 | 65.30 | 66.60 | -7.06 | -9.45% | 1 | 286 | 38.17% |
| AMD241220P00230000 | 2024-03-19 10:28AM EDT | 230.00 | 61.50 | 76.45 | 77.40 | 0.00 | - | 1 | 121 | 43.76% |
| AMD241220P00240000 | 2024-03-21 10:47AM EDT | 240.00 | 67.97 | 93.40 | 94.60 | 0.00 | - | 1 | 181 | 63.79% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 250.00 | 89.23 | 92.55 | 94.25 | 0.00 | - | 2 | 105 | 37.64% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 270.00 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 70.74% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 280.00 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 290.00 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 300.00 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 78.11% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 310.00 | 160.91 | 151.55 | 153.65 | 0.00 | - | 5 | 0 | 45.87% |
| AMD241220P00320000 | 2024-03-07 10:59AM EDT | 320.00 | 114.45 | 148.15 | 151.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00330000 | 2024-03-04 1:09PM EDT | 330.00 | 124.85 | 148.15 | 150.30 | 0.00 | - | 33 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 340.00 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 350.00 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 360.00 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD241220P00390000 | 2024-03-21 10:11AM EDT | 390.00 | 208.40 | 241.10 | 245.65 | 0.00 | - | - | 0 | 95.77% |
