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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-04-22 2:16PM EDT | 25.00 | 125.61 | 132.95 | 134.60 | 0.00 | - | 7 | 1,392 | 132.45% |
| AMD250117C00030000 | 2024-04-23 10:16AM EDT | 30.00 | 123.09 | 128.10 | 129.75 | 0.00 | - | 1 | 186 | 121.78% |
| AMD250117C00035000 | 2024-04-08 3:30PM EDT | 35.00 | 136.80 | 123.35 | 125.00 | 0.00 | - | 2 | 173 | 114.31% |
| AMD250117C00040000 | 2024-04-01 10:11AM EDT | 40.00 | 147.05 | 118.60 | 120.25 | 0.00 | - | 1 | 480 | 107.64% |
| AMD250117C00045000 | 2024-04-08 9:38AM EDT | 45.00 | 124.82 | 113.90 | 115.25 | 0.00 | - | 1 | 288 | 100.51% |
| AMD250117C00050000 | 2024-04-26 11:23AM EDT | 50.00 | 110.27 | 109.15 | 110.80 | +9.43 | +9.35% | 3 | 2,865 | 96.53% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 55.00 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 169.30% |
| AMD250117C00060000 | 2024-04-24 9:31AM EDT | 60.00 | 100.00 | 99.70 | 101.40 | 0.00 | - | 1 | 3,459 | 87.02% |
| AMD250117C00065000 | 2024-04-26 12:04PM EDT | 65.00 | 96.18 | 95.10 | 96.75 | +8.33 | +9.48% | 1 | 970 | 83.23% |
| AMD250117C00070000 | 2024-04-26 11:42AM EDT | 70.00 | 91.95 | 90.45 | 92.05 | +6.95 | +8.18% | 8 | 1,461 | 79.21% |
| AMD250117C00075000 | 2024-04-26 3:21PM EDT | 75.00 | 86.39 | 85.90 | 87.15 | +10.50 | +13.84% | 1 | 2,623 | 75.06% |
| AMD250117C00080000 | 2024-04-25 1:17PM EDT | 80.00 | 78.24 | 81.40 | 82.80 | 0.00 | - | 2 | 3,400 | 72.58% |
| AMD250117C00085000 | 2024-04-19 2:45PM EDT | 85.00 | 66.98 | 76.95 | 78.55 | 0.00 | - | 2 | 1,668 | 70.33% |
| AMD250117C00090000 | 2024-04-26 10:26AM EDT | 90.00 | 73.17 | 72.60 | 73.60 | +4.80 | +7.02% | 6 | 3,332 | 66.69% |
| AMD250117C00095000 | 2024-04-26 1:28PM EDT | 95.00 | 69.78 | 68.40 | 69.75 | +6.18 | +9.72% | 5 | 2,967 | 65.51% |
| AMD250117C00100000 | 2024-04-26 1:39PM EDT | 100.00 | 65.64 | 64.20 | 65.45 | +4.47 | +7.31% | 21 | 10,543 | 63.25% |
| AMD250117C00105000 | 2024-04-26 3:02PM EDT | 105.00 | 60.55 | 60.60 | 61.45 | +0.95 | +1.59% | 160 | 5,648 | 62.31% |
| AMD250117C00110000 | 2024-04-26 1:28PM EDT | 110.00 | 57.78 | 56.25 | 57.45 | +3.83 | +7.10% | 16 | 4,789 | 59.96% |
| AMD250117C00115000 | 2024-04-26 10:07AM EDT | 115.00 | 52.50 | 52.75 | 53.70 | +0.80 | +1.55% | 2 | 2,760 | 59.00% |
| AMD250117C00120000 | 2024-04-26 1:24PM EDT | 120.00 | 50.40 | 48.95 | 50.30 | +3.99 | +8.60% | 6 | 7,842 | 57.84% |
| AMD250117C00125000 | 2024-04-26 3:08PM EDT | 125.00 | 46.08 | 45.70 | 46.70 | +4.58 | +11.04% | 6 | 4,806 | 56.85% |
| AMD250117C00130000 | 2024-04-26 3:27PM EDT | 130.00 | 43.00 | 42.50 | 43.50 | +3.35 | +8.45% | 9 | 7,295 | 56.12% |
| AMD250117C00135000 | 2024-04-26 1:00PM EDT | 135.00 | 40.55 | 38.70 | 40.45 | +2.85 | +7.56% | 12 | 6,449 | 54.62% |
| AMD250117C00140000 | 2024-04-26 3:29PM EDT | 140.00 | 36.90 | 36.35 | 37.50 | +1.95 | +5.58% | 115 | 5,426 | 54.54% |
| AMD250117C00145000 | 2024-04-26 1:16PM EDT | 145.00 | 34.49 | 33.80 | 34.65 | +3.61 | +11.69% | 6 | 5,071 | 54.06% |
| AMD250117C00150000 | 2024-04-26 3:02PM EDT | 150.00 | 31.50 | 30.95 | 32.00 | +2.50 | +8.62% | 830 | 9,911 | 53.21% |
| AMD250117C00155000 | 2024-04-26 3:20PM EDT | 155.00 | 29.03 | 29.00 | 29.55 | +2.33 | +8.73% | 26 | 2,596 | 53.19% |
| AMD250117C00160000 | 2024-04-26 2:41PM EDT | 160.00 | 27.00 | 26.50 | 27.30 | +2.25 | +9.09% | 189 | 4,916 | 52.57% |
| AMD250117C00165000 | 2024-04-26 3:32PM EDT | 165.00 | 24.70 | 24.70 | 25.05 | +2.45 | +11.01% | 145 | 5,715 | 52.37% |
| AMD250117C00170000 | 2024-04-26 3:48PM EDT | 170.00 | 22.79 | 22.60 | 23.15 | +1.29 | +6.00% | 91 | 4,036 | 51.98% |
| AMD250117C00175000 | 2024-04-26 3:23PM EDT | 175.00 | 21.10 | 20.65 | 21.35 | +1.90 | +9.90% | 1,033 | 3,570 | 51.61% |
| AMD250117C00180000 | 2024-04-26 2:53PM EDT | 180.00 | 19.24 | 18.90 | 19.70 | +1.44 | +8.09% | 438 | 9,999 | 51.33% |
| AMD250117C00185000 | 2024-04-26 2:58PM EDT | 185.00 | 17.75 | 17.35 | 18.15 | +1.85 | +11.64% | 54 | 2,838 | 51.14% |
| AMD250117C00190000 | 2024-04-26 3:45PM EDT | 190.00 | 16.21 | 16.10 | 16.45 | +1.31 | +8.79% | 272 | 4,433 | 50.88% |
| AMD250117C00195000 | 2024-04-26 1:30PM EDT | 195.00 | 15.40 | 14.65 | 15.10 | +1.95 | +14.50% | 155 | 2,412 | 50.57% |
| AMD250117C00200000 | 2024-04-26 3:41PM EDT | 200.00 | 13.70 | 13.65 | 13.80 | +1.45 | +11.84% | 406 | 10,609 | 50.56% |
| AMD250117C00210000 | 2024-04-26 2:41PM EDT | 210.00 | 11.60 | 11.40 | 11.65 | +1.35 | +13.17% | 99 | 2,595 | 50.23% |
| AMD250117C00220000 | 2024-04-26 3:51PM EDT | 220.00 | 9.67 | 9.60 | 9.75 | +0.84 | +9.51% | 166 | 4,423 | 50.14% |
| AMD250117C00230000 | 2024-04-26 3:55PM EDT | 230.00 | 8.15 | 8.05 | 8.20 | +1.00 | +13.99% | 155 | 6,907 | 49.96% |
| AMD250117C00240000 | 2024-04-26 3:03PM EDT | 240.00 | 6.85 | 6.75 | 6.90 | +1.35 | +24.55% | 50 | 3,603 | 49.83% |
| AMD250117C00250000 | 2024-04-26 3:56PM EDT | 250.00 | 5.75 | 5.65 | 5.85 | +0.75 | +15.00% | 999 | 7,346 | 49.84% |
| AMD250117C00260000 | 2024-04-26 2:33PM EDT | 260.00 | 4.85 | 4.65 | 4.95 | +0.60 | +14.12% | 86 | 3,760 | 49.81% |
| AMD250117C00270000 | 2024-04-26 2:22PM EDT | 270.00 | 4.10 | 4.05 | 4.20 | +0.55 | +15.49% | 41 | 5,235 | 49.82% |
| AMD250117C00280000 | 2024-04-26 3:50PM EDT | 280.00 | 3.54 | 3.40 | 3.55 | +0.49 | +16.07% | 12 | 1,677 | 49.78% |
| AMD250117C00290000 | 2024-04-26 11:41AM EDT | 290.00 | 3.07 | 2.79 | 3.05 | +0.49 | +18.99% | 14 | 1,725 | 49.93% |
| AMD250117C00300000 | 2024-04-26 3:55PM EDT | 300.00 | 2.72 | 2.50 | 2.75 | +0.53 | +24.20% | 74 | 8,162 | 50.07% |
| AMD250117C00310000 | 2024-04-26 3:02PM EDT | 310.00 | 2.20 | 2.00 | 2.26 | +0.12 | +5.77% | 10 | 1,253 | 50.20% |
| AMD250117C00320000 | 2024-04-26 12:59PM EDT | 320.00 | 1.90 | 1.68 | 2.14 | +0.28 | +17.28% | 3 | 2,923 | 50.12% |
| AMD250117C00330000 | 2024-04-26 11:18AM EDT | 330.00 | 1.72 | 1.52 | 1.89 | +0.26 | +17.81% | 19 | 344 | 50.56% |
| AMD250117C00340000 | 2024-04-26 11:31AM EDT | 340.00 | 1.50 | 1.24 | 1.50 | +0.20 | +15.38% | 2 | 1,423 | 50.00% |
| AMD250117C00350000 | 2024-04-26 12:40PM EDT | 350.00 | 1.28 | 1.24 | 1.30 | +0.20 | +18.52% | 32 | 2,946 | 50.72% |
| AMD250117C00360000 | 2024-04-26 2:46PM EDT | 360.00 | 1.10 | 1.03 | 1.25 | +0.10 | +10.00% | 11 | 4,411 | 51.12% |
| AMD250117C00370000 | 2024-04-26 10:19AM EDT | 370.00 | 1.00 | 0.85 | 1.05 | +0.18 | +21.95% | 1 | 171 | 50.85% |
| AMD250117C00380000 | 2024-04-25 9:36AM EDT | 380.00 | 0.82 | 0.83 | 0.95 | 0.00 | - | 1 | 143 | 51.55% |
| AMD250117C00390000 | 2024-04-26 12:23PM EDT | 390.00 | 0.60 | 0.74 | 0.85 | -0.09 | -13.04% | 13 | 1,033 | 51.81% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-04-22 1:51PM EDT | 25.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 3 | 5,059 | 75.78% |
| AMD250117P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 90 | 17,812 | 71.48% |
| AMD250117P00035000 | 2024-04-26 3:57PM EDT | 35.00 | 0.07 | 0.02 | 0.09 | -0.02 | -22.22% | 100 | 1,987 | 66.99% |
| AMD250117P00040000 | 2024-04-26 3:49PM EDT | 40.00 | 0.12 | 0.10 | 0.16 | +0.01 | +9.09% | 80 | 10,259 | 67.58% |
| AMD250117P00045000 | 2024-04-26 3:51PM EDT | 45.00 | 0.17 | 0.14 | 0.21 | -0.03 | -15.00% | 80 | 5,720 | 64.36% |
| AMD250117P00050000 | 2024-04-23 2:41PM EDT | 50.00 | 0.26 | 0.11 | 0.43 | 0.00 | - | 51 | 11,570 | 62.89% |
| AMD250117P00055000 | 2024-04-23 11:33AM EDT | 55.00 | 0.39 | 0.26 | 0.40 | 0.00 | - | 5 | 5,136 | 59.67% |
| AMD250117P00060000 | 2024-04-25 3:52PM EDT | 60.00 | 0.44 | 0.26 | 0.65 | 0.00 | - | 10 | 13,936 | 57.93% |
| AMD250117P00065000 | 2024-04-25 3:52PM EDT | 65.00 | 0.54 | 0.52 | 0.79 | 0.00 | - | 20 | 15,617 | 56.98% |
| AMD250117P00070000 | 2024-04-26 9:51AM EDT | 70.00 | 0.80 | 0.67 | 0.90 | -0.05 | -5.88% | 200 | 20,901 | 54.44% |
| AMD250117P00075000 | 2024-04-26 9:52AM EDT | 75.00 | 1.04 | 0.88 | 1.08 | -0.13 | -11.11% | 3 | 12,215 | 52.54% |
| AMD250117P00080000 | 2024-04-26 3:59PM EDT | 80.00 | 1.35 | 1.23 | 1.54 | -0.10 | -6.90% | 12 | 26,384 | 52.25% |
| AMD250117P00085000 | 2024-04-25 2:13PM EDT | 85.00 | 1.70 | 1.51 | 1.89 | -0.03 | -1.73% | 5 | 10,591 | 50.61% |
| AMD250117P00090000 | 2024-04-26 2:02PM EDT | 90.00 | 2.09 | 1.80 | 2.26 | -0.13 | -5.86% | 22 | 16,643 | 50.18% |
| AMD250117P00095000 | 2024-04-26 12:54PM EDT | 95.00 | 2.62 | 2.54 | 2.80 | -0.32 | -10.88% | 1 | 7,062 | 49.07% |
| AMD250117P00100000 | 2024-04-26 2:09PM EDT | 100.00 | 3.29 | 3.05 | 3.30 | -0.26 | -7.32% | 6 | 13,544 | 47.42% |
| AMD250117P00105000 | 2024-04-26 3:02PM EDT | 105.00 | 4.05 | 4.00 | 4.10 | -0.40 | -8.99% | 164 | 10,837 | 46.73% |
| AMD250117P00110000 | 2024-04-26 12:54PM EDT | 110.00 | 4.98 | 4.90 | 5.05 | -0.32 | -6.04% | 1 | 14,036 | 46.14% |
| AMD250117P00115000 | 2024-04-26 3:41PM EDT | 115.00 | 6.05 | 5.90 | 6.10 | -0.75 | -11.03% | 8 | 5,491 | 45.43% |
| AMD250117P00120000 | 2024-04-26 3:46PM EDT | 120.00 | 7.30 | 7.15 | 7.40 | -0.70 | -8.75% | 7 | 15,826 | 45.04% |
| AMD250117P00125000 | 2024-04-26 2:37PM EDT | 125.00 | 8.70 | 8.50 | 8.85 | -0.65 | -6.95% | 25 | 9,230 | 44.62% |
| AMD250117P00130000 | 2024-04-26 3:03PM EDT | 130.00 | 10.35 | 10.15 | 10.50 | -0.67 | -6.08% | 331 | 11,010 | 44.29% |
| AMD250117P00135000 | 2024-04-26 3:16PM EDT | 135.00 | 12.15 | 11.95 | 12.30 | -0.79 | -6.11% | 56 | 6,250 | 43.90% |
| AMD250117P00140000 | 2024-04-26 2:41PM EDT | 140.00 | 14.00 | 13.90 | 14.35 | -1.07 | -7.10% | 4 | 7,138 | 43.68% |
| AMD250117P00145000 | 2024-04-26 3:04PM EDT | 145.00 | 16.27 | 15.85 | 16.25 | -0.76 | -4.46% | 53 | 4,205 | 42.79% |
| AMD250117P00150000 | 2024-04-26 3:02PM EDT | 150.00 | 18.60 | 18.35 | 18.60 | -0.80 | -4.12% | 820 | 6,908 | 42.47% |
| AMD250117P00155000 | 2024-04-26 11:15AM EDT | 155.00 | 20.85 | 20.65 | 21.25 | -1.25 | -5.66% | 147 | 2,415 | 42.41% |
| AMD250117P00160000 | 2024-04-26 1:37PM EDT | 160.00 | 23.40 | 23.20 | 24.00 | -1.79 | -7.11% | 123 | 6,602 | 42.20% |
| AMD250117P00165000 | 2024-04-26 1:37PM EDT | 165.00 | 26.20 | 26.00 | 26.90 | -2.10 | -7.42% | 75 | 6,331 | 41.96% |
| AMD250117P00170000 | 2024-04-26 11:37AM EDT | 170.00 | 29.26 | 28.95 | 29.65 | -1.95 | -6.25% | 53 | 2,467 | 41.14% |
| AMD250117P00175000 | 2024-04-26 11:11AM EDT | 175.00 | 32.60 | 32.15 | 32.85 | -2.75 | -7.78% | 26 | 2,253 | 40.87% |
| AMD250117P00180000 | 2024-04-26 2:36PM EDT | 180.00 | 36.00 | 35.55 | 36.30 | -1.10 | -2.96% | 609 | 9,015 | 40.80% |
| AMD250117P00185000 | 2024-04-26 9:53AM EDT | 185.00 | 38.60 | 38.85 | 39.55 | -2.30 | -5.62% | 4 | 1,508 | 40.06% |
| AMD250117P00190000 | 2024-04-26 3:21PM EDT | 190.00 | 42.85 | 42.20 | 43.10 | -1.75 | -3.92% | 6 | 2,968 | 39.64% |
| AMD250117P00195000 | 2024-04-26 12:28PM EDT | 195.00 | 46.43 | 46.00 | 47.00 | -2.63 | -5.36% | 3 | 1,376 | 39.66% |
| AMD250117P00200000 | 2024-04-26 12:50PM EDT | 200.00 | 49.89 | 49.75 | 50.65 | -4.81 | -8.79% | 3 | 3,412 | 38.91% |
| AMD250117P00210000 | 2024-04-24 9:30AM EDT | 210.00 | 58.63 | 57.65 | 58.90 | 0.00 | - | 10 | 593 | 38.76% |
| AMD250117P00220000 | 2024-04-24 12:03PM EDT | 220.00 | 68.19 | 66.05 | 67.05 | -3.50 | -4.88% | 1 | 750 | 37.38% |
| AMD250117P00230000 | 2024-04-25 10:03AM EDT | 230.00 | 81.12 | 74.95 | 75.95 | 0.00 | - | 2 | 471 | 37.09% |
| AMD250117P00240000 | 2024-04-23 9:30AM EDT | 240.00 | 89.30 | 83.90 | 84.90 | 0.00 | - | 2 | 274 | 36.04% |
| AMD250117P00250000 | 2024-04-17 12:00PM EDT | 250.00 | 92.50 | 93.15 | 94.50 | 0.00 | - | 2 | 303 | 36.76% |
| AMD250117P00260000 | 2024-03-08 12:32PM EDT | 260.00 | 68.40 | 90.35 | 92.80 | 0.00 | - | 5 | 56 | 0.00% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 270.00 | 116.00 | 111.85 | 113.80 | 0.00 | - | 2 | 1 | 37.39% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 280.00 | 130.50 | 121.65 | 123.65 | 0.00 | - | 4 | 0 | 38.32% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 290.00 | 121.57 | 131.50 | 133.60 | 0.00 | - | 1 | 0 | 39.75% |
| AMD250117P00300000 | 2024-04-26 1:00PM EDT | 300.00 | 141.81 | 141.65 | 143.65 | -5.84 | -3.96% | 20 | 0 | 41.79% |
| AMD250117P00310000 | 2024-04-04 2:06PM EDT | 310.00 | 134.40 | 151.50 | 153.65 | 0.00 | - | 1 | 1 | 43.41% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 320.00 | 155.00 | 161.50 | 163.65 | 0.00 | - | 1 | 0 | 44.97% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 81.42% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 340.00 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00360000 | 2024-04-05 9:44AM EDT | 360.00 | 191.00 | 201.50 | 203.65 | 0.00 | - | 1 | 0 | 50.62% |
| AMD250117P00370000 | 2024-04-12 11:08AM EDT | 370.00 | 205.55 | 211.45 | 213.65 | 0.00 | - | 5 | 0 | 51.92% |
| AMD250117P00380000 | 2024-04-18 10:22AM EDT | 380.00 | 225.10 | 221.45 | 223.70 | 0.00 | - | 5 | 0 | 53.56% |
| AMD250117P00390000 | 2024-04-25 2:58PM EDT | 390.00 | 235.08 | 231.45 | 233.65 | -1.14 | -0.48% | 20 | 0 | 54.37% |
