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12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219C00025000 | 2024-04-24 3:41PM EDT | 25.00 | 129.64 | 132.50 | 137.50 | 0.00 | - | 1 | 104 | 102.33% |
| AMD251219C00030000 | 2024-01-25 11:47AM EDT | 30.00 | 154.95 | 147.55 | 151.40 | 0.00 | - | 10 | 88 | 237.56% |
| AMD251219C00035000 | 2023-09-20 9:36AM EDT | 35.00 | 73.00 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219C00040000 | 2024-03-14 3:39PM EDT | 40.00 | 148.50 | 125.50 | 129.90 | 0.00 | - | 1 | 11 | 119.09% |
| AMD251219C00045000 | 2024-04-15 1:56PM EDT | 45.00 | 119.62 | 115.05 | 119.85 | 0.00 | - | 2 | 342 | 84.18% |
| AMD251219C00050000 | 2024-04-26 3:39PM EDT | 50.00 | 113.00 | 110.50 | 115.50 | +6.30 | +5.90% | 1 | 157 | 80.18% |
| AMD251219C00055000 | 2024-04-17 12:39PM EDT | 55.00 | 107.71 | 106.70 | 110.80 | 0.00 | - | 2 | 117 | 77.30% |
| AMD251219C00060000 | 2024-03-21 2:13PM EDT | 60.00 | 126.22 | 91.50 | 96.45 | 0.00 | - | 1 | 272 | 0.00% |
| AMD251219C00065000 | 2024-04-12 11:55AM EDT | 65.00 | 107.40 | 98.05 | 102.60 | 0.00 | - | 2 | 47 | 72.01% |
| AMD251219C00070000 | 2024-04-26 2:02PM EDT | 70.00 | 96.70 | 94.05 | 98.75 | -22.80 | -19.08% | 1 | 110 | 70.32% |
| AMD251219C00075000 | 2024-04-24 9:52AM EDT | 75.00 | 91.80 | 90.10 | 93.80 | 0.00 | - | 1 | 166 | 67.05% |
| AMD251219C00080000 | 2024-04-23 3:36PM EDT | 80.00 | 84.00 | 86.10 | 89.25 | 0.00 | - | 1 | 245 | 64.39% |
| AMD251219C00085000 | 2024-04-24 10:14AM EDT | 85.00 | 82.00 | 84.20 | 85.25 | 0.00 | - | 2 | 288 | 65.04% |
| AMD251219C00090000 | 2024-04-22 1:12PM EDT | 90.00 | 72.91 | 78.55 | 83.35 | 0.00 | - | 1 | 530 | 63.44% |
| AMD251219C00095000 | 2024-04-26 10:21AM EDT | 95.00 | 77.78 | 76.30 | 78.15 | +3.88 | +5.25% | 1 | 289 | 61.88% |
| AMD251219C00100000 | 2024-04-26 9:50AM EDT | 100.00 | 71.00 | 72.85 | 75.55 | +0.90 | +1.28% | 1 | 633 | 61.64% |
| AMD251219C00105000 | 2024-04-24 9:43AM EDT | 105.00 | 69.57 | 69.20 | 72.25 | 0.00 | - | 2 | 426 | 60.36% |
| AMD251219C00110000 | 2024-04-26 9:59AM EDT | 110.00 | 66.27 | 66.45 | 69.70 | +2.54 | +3.99% | 2 | 672 | 60.46% |
| AMD251219C00115000 | 2024-04-26 9:33AM EDT | 115.00 | 63.10 | 62.85 | 65.95 | +1.65 | +2.69% | 1 | 692 | 58.62% |
| AMD251219C00120000 | 2024-04-24 12:19PM EDT | 120.00 | 57.28 | 60.00 | 63.00 | 0.00 | - | 2 | 630 | 58.01% |
| AMD251219C00125000 | 2024-04-25 9:34AM EDT | 125.00 | 56.60 | 57.55 | 59.75 | +3.60 | +6.79% | 1 | 521 | 57.35% |
| AMD251219C00130000 | 2024-04-23 11:46AM EDT | 130.00 | 52.60 | 53.85 | 58.20 | 0.00 | - | 1 | 587 | 56.91% |
| AMD251219C00135000 | 2024-04-19 2:05PM EDT | 135.00 | 46.75 | 52.95 | 54.60 | 0.00 | - | 12 | 171 | 56.90% |
| AMD251219C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 51.22 | 49.60 | 51.40 | +3.06 | +6.35% | 6 | 1,406 | 55.29% |
| AMD251219C00145000 | 2024-04-22 1:16PM EDT | 145.00 | 41.82 | 48.00 | 49.85 | 0.00 | - | 1 | 143 | 55.98% |
| AMD251219C00150000 | 2024-04-26 1:52PM EDT | 150.00 | 46.55 | 45.05 | 47.45 | +4.75 | +11.36% | 8 | 632 | 55.03% |
| AMD251219C00155000 | 2024-04-24 9:36AM EDT | 155.00 | 43.26 | 43.65 | 45.60 | 0.00 | - | 56 | 252 | 55.38% |
| AMD251219C00160000 | 2024-04-25 12:54PM EDT | 160.00 | 39.52 | 41.50 | 44.45 | 0.00 | - | 2 | 1,402 | 55.59% |
| AMD251219C00165000 | 2024-04-25 12:54PM EDT | 165.00 | 37.59 | 39.45 | 40.50 | 0.00 | - | 2 | 267 | 53.93% |
| AMD251219C00170000 | 2024-04-24 12:39PM EDT | 170.00 | 34.25 | 37.60 | 38.60 | 0.00 | - | 2 | 569 | 53.66% |
| AMD251219C00175000 | 2024-04-26 2:00PM EDT | 175.00 | 36.50 | 36.20 | 36.95 | +2.65 | +7.83% | 2 | 769 | 53.73% |
| AMD251219C00180000 | 2024-04-24 10:18AM EDT | 180.00 | 32.70 | 34.05 | 34.95 | 0.00 | - | 6 | 2,083 | 53.02% |
| AMD251219C00185000 | 2024-04-25 1:16PM EDT | 185.00 | 30.79 | 32.35 | 33.30 | 0.00 | - | 2 | 778 | 52.73% |
| AMD251219C00190000 | 2024-04-22 1:31PM EDT | 190.00 | 26.93 | 29.05 | 31.75 | 0.00 | - | 3 | 445 | 51.43% |
| AMD251219C00195000 | 2024-04-25 11:38AM EDT | 195.00 | 27.60 | 29.40 | 30.25 | 0.00 | - | 1 | 756 | 52.34% |
| AMD251219C00200000 | 2024-04-25 3:39PM EDT | 200.00 | 28.25 | 28.15 | 28.85 | +1.50 | +5.61% | 1 | 5,974 | 52.25% |
| AMD251219C00210000 | 2024-04-23 9:38AM EDT | 210.00 | 26.40 | 24.65 | 26.60 | +3.37 | +14.63% | 1 | 369 | 51.58% |
| AMD251219C00220000 | 2024-04-25 3:06PM EDT | 220.00 | 21.75 | 22.10 | 23.90 | 0.00 | - | 7 | 2,868 | 50.93% |
| AMD251219C00230000 | 2024-04-25 2:14PM EDT | 230.00 | 19.95 | 19.25 | 22.50 | 0.00 | - | 2 | 804 | 50.66% |
| AMD251219C00240000 | 2024-04-24 2:26PM EDT | 240.00 | 17.00 | 18.30 | 20.00 | 0.00 | - | 2 | 223 | 50.67% |
| AMD251219C00250000 | 2024-04-26 10:47AM EDT | 250.00 | 17.98 | 16.75 | 18.15 | +2.18 | +13.80% | 10 | 477 | 50.50% |
| AMD251219C00260000 | 2024-04-23 1:14PM EDT | 260.00 | 14.40 | 15.85 | 18.50 | 0.00 | - | 15 | 534 | 52.08% |
| AMD251219C00270000 | 2024-04-25 12:25PM EDT | 270.00 | 13.45 | 14.40 | 15.10 | 0.00 | - | 1 | 60 | 50.54% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 280.00 | 13.37 | 12.00 | 15.70 | 0.00 | - | 5 | 28 | 50.95% |
| AMD251219C00290000 | 2024-04-25 2:07PM EDT | 290.00 | 11.50 | 11.05 | 13.60 | 0.00 | - | 1 | 51 | 50.29% |
| AMD251219C00300000 | 2024-04-26 2:05PM EDT | 300.00 | 11.40 | 10.30 | 12.55 | +1.46 | +14.69% | 2 | 121 | 50.41% |
| AMD251219C00310000 | 2024-04-26 11:29AM EDT | 310.00 | 11.85 | 10.10 | 12.60 | +2.25 | +23.44% | 1 | 56 | 51.71% |
| AMD251219C00320000 | 2024-04-16 10:04AM EDT | 320.00 | 11.32 | 8.55 | 9.90 | 0.00 | - | 1 | 114 | 50.72% |
| AMD251219C00330000 | 2024-04-18 12:04PM EDT | 330.00 | 8.93 | 6.80 | 9.80 | 0.00 | - | 1 | 131 | 51.83% |
| AMD251219C00340000 | 2024-04-22 1:31PM EDT | 340.00 | 6.65 | 7.05 | 9.10 | 0.00 | - | 1 | 95 | 50.02% |
| AMD251219C00350000 | 2024-04-26 3:02PM EDT | 350.00 | 7.51 | 6.90 | 8.50 | +1.04 | +16.07% | 1 | 172 | 50.47% |
| AMD251219C00360000 | 2024-04-26 3:02PM EDT | 360.00 | 6.91 | 6.65 | 7.90 | +0.99 | +16.72% | 1 | 263 | 50.76% |
| AMD251219C00370000 | 2024-04-12 2:47PM EDT | 370.00 | 7.50 | 6.20 | 7.65 | 0.00 | - | 2 | 7 | 51.12% |
| AMD251219C00380000 | 2024-04-24 1:07PM EDT | 380.00 | 5.15 | 4.90 | 6.35 | 0.00 | - | 2 | 2 | 50.95% |
| AMD251219C00390000 | 2024-04-26 2:03PM EDT | 390.00 | 5.50 | 5.30 | 6.10 | +0.95 | +20.88% | 1 | 364 | 50.52% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD251219P00025000 | 2024-04-15 1:55PM EDT | 25.00 | 0.33 | 0.00 | 4.40 | 0.00 | - | 1 | 286 | 98.12% |
| AMD251219P00030000 | 2024-03-07 2:06PM EDT | 30.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 122 | 63.92% |
| AMD251219P00035000 | 2024-01-23 12:53PM EDT | 35.00 | 0.53 | 0.10 | 0.84 | 0.00 | - | 3 | 45 | 58.98% |
| AMD251219P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 2.16 | 0.43 | 0.80 | 0.00 | - | 20 | 435 | 56.37% |
| AMD251219P00045000 | 2024-04-22 3:38PM EDT | 45.00 | 0.95 | 0.11 | 0.96 | 0.00 | - | 2 | 434 | 50.51% |
| AMD251219P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.11 | 0.21 | 1.50 | 0.00 | - | 1 | 411 | 50.51% |
| AMD251219P00055000 | 2024-04-26 10:26AM EDT | 55.00 | 1.30 | 1.29 | 1.77 | -0.19 | -12.75% | 2 | 169 | 52.44% |
| AMD251219P00060000 | 2024-04-26 1:08PM EDT | 60.00 | 1.86 | 0.15 | 2.79 | -0.36 | -16.22% | 3 | 3,415 | 56.03% |
| AMD251219P00065000 | 2024-04-19 12:03PM EDT | 65.00 | 2.74 | 1.09 | 3.35 | 0.00 | - | 5 | 2,431 | 54.57% |
| AMD251219P00070000 | 2024-04-25 3:13PM EDT | 70.00 | 2.47 | 2.00 | 3.05 | 0.00 | - | 1 | 6,528 | 49.30% |
| AMD251219P00075000 | 2024-04-26 11:30AM EDT | 75.00 | 3.42 | 2.67 | 3.65 | -0.19 | -5.26% | 1 | 4,212 | 48.12% |
| AMD251219P00080000 | 2024-04-25 9:31AM EDT | 80.00 | 4.65 | 2.98 | 5.20 | 0.00 | - | 2 | 2,006 | 49.90% |
| AMD251219P00085000 | 2024-04-24 2:47PM EDT | 85.00 | 5.46 | 3.95 | 6.05 | 0.00 | - | 2 | 1,212 | 48.82% |
| AMD251219P00090000 | 2024-04-24 2:47PM EDT | 90.00 | 6.48 | 5.80 | 7.15 | 0.00 | - | 3 | 3,389 | 48.22% |
| AMD251219P00095000 | 2024-04-24 9:55AM EDT | 95.00 | 7.45 | 5.75 | 8.20 | 0.00 | - | 2 | 1,998 | 47.27% |
| AMD251219P00100000 | 2024-04-24 9:47AM EDT | 100.00 | 8.13 | 8.15 | 9.00 | 0.00 | - | 4 | 3,863 | 45.60% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 105.00 | 10.00 | 8.45 | 10.25 | 0.00 | - | 2 | 447 | 44.79% |
| AMD251219P00110000 | 2024-04-24 11:31AM EDT | 110.00 | 11.87 | 9.75 | 12.10 | 0.00 | - | 1 | 2,145 | 44.94% |
| AMD251219P00115000 | 2024-04-26 10:58AM EDT | 115.00 | 12.56 | 12.00 | 12.90 | -0.74 | -5.56% | 1 | 2,751 | 42.97% |
| AMD251219P00120000 | 2024-04-26 11:13AM EDT | 120.00 | 14.42 | 13.05 | 14.60 | -1.08 | -6.97% | 1 | 1,851 | 42.47% |
| AMD251219P00125000 | 2024-04-24 9:31AM EDT | 125.00 | 16.30 | 14.90 | 16.80 | 0.00 | - | 1 | 490 | 42.58% |
| AMD251219P00130000 | 2024-04-23 1:32PM EDT | 130.00 | 19.10 | 17.65 | 18.40 | 0.00 | - | 1 | 584 | 41.56% |
| AMD251219P00135000 | 2024-04-23 2:31PM EDT | 135.00 | 21.19 | 19.55 | 20.65 | 0.00 | - | 1 | 967 | 41.36% |
| AMD251219P00140000 | 2024-04-24 9:43AM EDT | 140.00 | 22.80 | 20.95 | 23.30 | 0.00 | - | 1 | 445 | 41.54% |
| AMD251219P00145000 | 2024-04-22 3:32PM EDT | 145.00 | 27.60 | 24.35 | 25.05 | 0.00 | - | 5 | 328 | 40.31% |
| AMD251219P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 27.00 | 26.80 | 27.55 | -1.44 | -5.06% | 2 | 653 | 39.97% |
| AMD251219P00155000 | 2024-04-22 10:54AM EDT | 155.00 | 34.41 | 28.40 | 30.10 | 0.00 | - | 1 | 602 | 39.53% |
| AMD251219P00160000 | 2024-04-19 11:47AM EDT | 160.00 | 35.75 | 31.95 | 32.80 | 0.00 | - | 2 | 610 | 39.15% |
| AMD251219P00165000 | 2024-04-26 3:20PM EDT | 165.00 | 35.35 | 33.10 | 35.60 | +0.85 | +2.46% | 1 | 332 | 38.75% |
| AMD251219P00170000 | 2024-04-19 12:22PM EDT | 170.00 | 42.60 | 36.65 | 38.60 | 0.00 | - | 5 | 463 | 38.47% |
| AMD251219P00175000 | 2024-04-22 2:43PM EDT | 175.00 | 45.16 | 40.75 | 41.65 | 0.00 | - | 2 | 851 | 38.12% |
| AMD251219P00180000 | 2024-04-25 3:14PM EDT | 180.00 | 45.75 | 42.40 | 44.80 | 0.00 | - | 5 | 70 | 37.76% |
| AMD251219P00185000 | 2024-04-24 9:47AM EDT | 185.00 | 48.47 | 46.10 | 48.15 | 0.00 | - | 6 | 136 | 37.52% |
| AMD251219P00190000 | 2024-04-24 9:55AM EDT | 190.00 | 52.57 | 50.25 | 52.30 | 0.00 | - | 1 | 1,055 | 38.17% |
| AMD251219P00195000 | 2024-03-11 2:11PM EDT | 195.00 | 40.78 | 49.60 | 51.40 | 0.00 | - | 62 | 44 | 32.26% |
| AMD251219P00200000 | 2024-04-19 11:54AM EDT | 200.00 | 62.70 | 55.50 | 59.25 | 0.00 | - | 1 | 492 | 37.44% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 210.00 | 64.99 | 62.55 | 65.70 | 0.00 | - | 4 | 19 | 35.57% |
| AMD251219P00220000 | 2024-04-17 2:00PM EDT | 220.00 | 74.18 | 71.70 | 73.35 | 0.00 | - | 1 | 154 | 34.82% |
| AMD251219P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 81.75 | 78.05 | 82.10 | 0.00 | - | 1 | 53 | 35.25% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 240.00 | 90.20 | 86.70 | 89.90 | 0.00 | - | 1 | 27 | 33.85% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 250.00 | 98.73 | 95.10 | 98.55 | 0.00 | - | 2 | 28 | 33.38% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 260.00 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 270.00 | 110.95 | 114.70 | 116.55 | 0.00 | - | 2 | 15 | 32.66% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 280.00 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 300.00 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 310.00 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 51.08% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 330.00 | 149.10 | 170.00 | 174.80 | 0.00 | - | 2 | 0 | 35.54% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 340.00 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 350.00 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 47.03% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 370.00 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 49.14% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 380.00 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 50.13% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 390.00 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 51.10% |
