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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116C00025000 | 2024-04-25 3:11PM EDT | 25.00 | 133.00 | 133.00 | 137.50 | 0.00 | - | 2 | 55 | 102.50% |
| AMD260116C00030000 | 2024-04-25 3:07PM EDT | 30.00 | 127.95 | 128.50 | 132.70 | 0.00 | - | 1 | 27 | 94.86% |
| AMD260116C00035000 | 2024-02-27 3:06PM EDT | 35.00 | 145.70 | 147.05 | 151.45 | 0.00 | - | 2 | 11 | 237.54% |
| AMD260116C00040000 | 2024-04-16 11:54AM EDT | 40.00 | 128.30 | 120.05 | 123.45 | 0.00 | - | 7 | 46 | 85.66% |
| AMD260116C00045000 | 2024-02-14 2:24PM EDT | 45.00 | 136.46 | 149.00 | 154.00 | 0.00 | - | 15 | 6 | 272.71% |
| AMD260116C00050000 | 2024-04-17 1:25PM EDT | 50.00 | 112.02 | 111.35 | 115.15 | 0.00 | - | 1 | 55 | 79.51% |
| AMD260116C00055000 | 2024-04-26 10:17AM EDT | 55.00 | 109.47 | 107.05 | 110.20 | -7.03 | -6.03% | 1 | 26 | 75.05% |
| AMD260116C00060000 | 2024-04-23 9:30AM EDT | 60.00 | 98.92 | 102.70 | 106.60 | 0.00 | - | 3 | 32 | 73.36% |
| AMD260116C00065000 | 2024-03-27 12:17PM EDT | 65.00 | 122.44 | 99.35 | 102.25 | 0.00 | - | 1 | 91 | 71.95% |
| AMD260116C00070000 | 2024-04-23 2:57PM EDT | 70.00 | 97.19 | 94.80 | 98.40 | +4.36 | +4.70% | 2 | 29 | 69.34% |
| AMD260116C00075000 | 2024-04-08 3:50PM EDT | 75.00 | 104.50 | 91.95 | 94.30 | 0.00 | - | 1 | 112 | 68.78% |
| AMD260116C00080000 | 2024-04-26 3:52PM EDT | 80.00 | 89.85 | 87.30 | 90.05 | +10.85 | +13.73% | 11 | 171 | 65.51% |
| AMD260116C00085000 | 2024-04-19 1:25PM EDT | 85.00 | 78.00 | 83.90 | 86.30 | 0.00 | - | 2 | 79 | 64.46% |
| AMD260116C00090000 | 2024-04-24 2:43PM EDT | 90.00 | 76.00 | 81.30 | 82.25 | 0.00 | - | 3 | 306 | 63.82% |
| AMD260116C00095000 | 2024-04-23 3:26PM EDT | 95.00 | 74.00 | 77.15 | 79.10 | 0.00 | - | 1 | 200 | 62.34% |
| AMD260116C00100000 | 2024-04-26 1:30PM EDT | 100.00 | 75.45 | 73.50 | 75.30 | +3.04 | +4.20% | 24 | 1,046 | 60.64% |
| AMD260116C00105000 | 2024-04-17 10:44AM EDT | 105.00 | 75.31 | 70.25 | 72.40 | 0.00 | - | 2 | 271 | 60.10% |
| AMD260116C00110000 | 2024-04-23 1:28PM EDT | 110.00 | 64.30 | 66.80 | 68.80 | 0.00 | - | 5 | 407 | 58.62% |
| AMD260116C00115000 | 2024-04-19 3:00PM EDT | 115.00 | 56.00 | 64.00 | 65.80 | 0.00 | - | 18 | 331 | 58.13% |
| AMD260116C00120000 | 2024-04-25 3:46PM EDT | 120.00 | 62.45 | 61.85 | 62.85 | +3.24 | +5.47% | 5 | 595 | 58.05% |
| AMD260116C00125000 | 2024-04-26 2:37PM EDT | 125.00 | 60.30 | 58.25 | 61.70 | +3.22 | +5.64% | 7 | 772 | 58.08% |
| AMD260116C00130000 | 2024-04-25 11:22AM EDT | 130.00 | 53.79 | 55.55 | 58.25 | 0.00 | - | 4 | 267 | 56.92% |
| AMD260116C00135000 | 2024-04-25 3:32PM EDT | 135.00 | 52.42 | 53.80 | 54.95 | 0.00 | - | 1 | 830 | 56.48% |
| AMD260116C00140000 | 2024-04-26 12:20PM EDT | 140.00 | 53.00 | 50.60 | 53.75 | +5.50 | +11.58% | 6 | 2,334 | 56.38% |
| AMD260116C00145000 | 2024-04-25 12:04PM EDT | 145.00 | 46.35 | 48.95 | 50.05 | 0.00 | - | 1 | 258 | 55.50% |
| AMD260116C00150000 | 2024-04-26 3:25PM EDT | 150.00 | 47.25 | 46.05 | 47.70 | +2.20 | +4.88% | 12 | 1,029 | 54.62% |
| AMD260116C00155000 | 2024-04-26 3:07PM EDT | 155.00 | 45.50 | 44.25 | 46.30 | +3.00 | +7.06% | 22 | 729 | 54.99% |
| AMD260116C00160000 | 2024-04-26 2:15PM EDT | 160.00 | 43.00 | 40.55 | 45.10 | +2.66 | +6.59% | 3 | 576 | 54.14% |
| AMD260116C00165000 | 2024-04-22 12:04PM EDT | 165.00 | 35.00 | 39.75 | 41.60 | 0.00 | - | 11 | 995 | 53.60% |
| AMD260116C00170000 | 2024-04-26 2:14PM EDT | 170.00 | 39.00 | 37.95 | 39.45 | +1.98 | +5.35% | 11 | 1,881 | 53.20% |
| AMD260116C00175000 | 2024-04-26 2:33PM EDT | 175.00 | 37.45 | 36.95 | 37.95 | +2.75 | +7.93% | 18 | 3,444 | 53.60% |
| AMD260116C00180000 | 2024-04-26 2:13PM EDT | 180.00 | 35.50 | 35.00 | 37.10 | +1.90 | +5.65% | 9 | 5,402 | 53.73% |
| AMD260116C00185000 | 2024-04-26 10:16AM EDT | 185.00 | 34.30 | 33.30 | 36.20 | +2.65 | +8.37% | 1 | 353 | 53.89% |
| AMD260116C00190000 | 2024-04-26 1:31PM EDT | 190.00 | 33.00 | 31.45 | 34.40 | +5.00 | +17.86% | 77 | 951 | 53.34% |
| AMD260116C00195000 | 2024-04-25 2:05PM EDT | 195.00 | 31.10 | 28.80 | 32.00 | +2.10 | +7.24% | 1 | 1,412 | 51.87% |
| AMD260116C00200000 | 2024-04-26 3:52PM EDT | 200.00 | 29.50 | 28.70 | 29.85 | +1.26 | +4.46% | 207 | 2,655 | 52.02% |
| AMD260116C00210000 | 2024-04-25 9:31AM EDT | 210.00 | 26.80 | 24.80 | 28.85 | +4.30 | +19.11% | 2 | 1,275 | 51.88% |
| AMD260116C00220000 | 2024-04-26 9:46AM EDT | 220.00 | 23.20 | 22.05 | 25.20 | +1.15 | +5.22% | 1 | 1,821 | 50.56% |
| AMD260116C00230000 | 2024-04-26 10:50AM EDT | 230.00 | 22.60 | 21.45 | 22.70 | +1.85 | +8.92% | 2 | 722 | 51.02% |
| AMD260116C00240000 | 2024-04-26 11:05AM EDT | 240.00 | 21.07 | 19.35 | 20.75 | +4.11 | +24.23% | 5 | 493 | 50.68% |
| AMD260116C00250000 | 2024-04-26 3:43PM EDT | 250.00 | 19.23 | 18.30 | 20.00 | +1.43 | +8.03% | 7 | 1,655 | 51.57% |
| AMD260116C00260000 | 2024-04-22 3:10PM EDT | 260.00 | 14.38 | 16.05 | 19.50 | 0.00 | - | 2 | 720 | 51.69% |
| AMD260116C00270000 | 2024-04-24 3:44PM EDT | 270.00 | 13.95 | 14.85 | 17.30 | 0.00 | - | 1 | 253 | 51.21% |
| AMD260116C00280000 | 2024-04-23 10:57AM EDT | 280.00 | 14.38 | 13.95 | 15.15 | +1.64 | +12.87% | 10 | 93 | 50.79% |
| AMD260116C00290000 | 2024-04-26 3:44PM EDT | 290.00 | 12.96 | 11.85 | 13.85 | +1.56 | +13.68% | 6 | 541 | 51.37% |
| AMD260116C00300000 | 2024-04-26 3:50PM EDT | 300.00 | 12.20 | 11.75 | 12.90 | +0.40 | +3.39% | 17 | 838 | 50.63% |
| AMD260116C00310000 | 2024-04-26 3:39PM EDT | 310.00 | 11.05 | 10.50 | 12.90 | -1.05 | -8.68% | 3 | 415 | 51.09% |
| AMD260116C00320000 | 2024-04-26 3:20PM EDT | 320.00 | 10.30 | 9.35 | 10.35 | +1.30 | +14.44% | 12 | 2,049 | 50.30% |
| AMD260116C00330000 | 2024-04-23 10:24AM EDT | 330.00 | 9.00 | 8.45 | 10.35 | +1.00 | +12.50% | 1 | 186 | 51.55% |
| AMD260116C00340000 | 2024-04-26 3:23PM EDT | 340.00 | 8.79 | 7.60 | 10.65 | +1.44 | +19.59% | 1 | 115 | 50.72% |
| AMD260116C00350000 | 2024-04-23 3:18PM EDT | 350.00 | 6.50 | 7.05 | 10.00 | 0.00 | - | 7 | 516 | 50.82% |
| AMD260116C00360000 | 2024-04-25 12:01PM EDT | 360.00 | 7.46 | 6.30 | 9.50 | +0.66 | +9.71% | 1 | 831 | 50.78% |
| AMD260116C00370000 | 2024-04-17 11:39AM EDT | 370.00 | 7.50 | 6.70 | 7.85 | 0.00 | - | 2 | 34 | 50.64% |
| AMD260116C00380000 | 2024-04-26 10:13AM EDT | 380.00 | 6.26 | 6.20 | 8.40 | +1.06 | +20.38% | 1 | 422 | 51.69% |
| AMD260116C00390000 | 2024-04-26 3:44PM EDT | 390.00 | 5.96 | 5.65 | 7.85 | +0.56 | +10.37% | 15 | 534 | 51.56% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD260116P00025000 | 2024-04-01 12:40PM EDT | 25.00 | 0.22 | 0.06 | 1.45 | 0.00 | - | 1 | 181 | 76.49% |
| AMD260116P00030000 | 2024-02-21 1:31PM EDT | 30.00 | 0.33 | 0.15 | 0.95 | 0.00 | - | 2 | 40 | 65.14% |
| AMD260116P00035000 | 2024-03-12 2:53PM EDT | 35.00 | 0.44 | 0.16 | 1.02 | 0.00 | - | 30 | 74 | 59.86% |
| AMD260116P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 2.23 | 0.50 | 0.87 | 0.00 | - | 20 | 346 | 56.15% |
| AMD260116P00045000 | 2024-04-19 12:10PM EDT | 45.00 | 0.90 | 0.38 | 1.26 | 0.00 | - | 1 | 347 | 53.22% |
| AMD260116P00050000 | 2024-04-22 9:41AM EDT | 50.00 | 1.34 | 0.51 | 1.50 | 0.00 | - | 1 | 445 | 50.93% |
| AMD260116P00055000 | 2024-04-19 2:36PM EDT | 55.00 | 1.40 | 1.31 | 1.81 | -0.34 | -19.54% | 2 | 411 | 51.49% |
| AMD260116P00060000 | 2024-04-19 2:25PM EDT | 60.00 | 2.10 | 1.68 | 2.82 | 0.00 | - | 2 | 428 | 51.86% |
| AMD260116P00065000 | 2024-04-22 10:18AM EDT | 65.00 | 3.00 | 1.83 | 3.40 | 0.00 | - | 1 | 302 | 53.56% |
| AMD260116P00070000 | 2024-04-26 3:48PM EDT | 70.00 | 2.97 | 2.86 | 3.05 | -0.12 | -3.88% | 12 | 789 | 48.19% |
| AMD260116P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 4.06 | 3.50 | 3.65 | 0.00 | - | 1 | 1,894 | 47.05% |
| AMD260116P00080000 | 2024-04-23 10:17AM EDT | 80.00 | 4.70 | 4.20 | 4.45 | 0.00 | - | 100 | 319 | 46.37% |
| AMD260116P00085000 | 2024-04-19 11:51AM EDT | 85.00 | 6.00 | 4.05 | 6.20 | 0.00 | - | 4 | 1,567 | 48.15% |
| AMD260116P00090000 | 2024-04-23 1:52PM EDT | 90.00 | 6.55 | 5.90 | 8.20 | 0.00 | - | 2 | 1,346 | 49.74% |
| AMD260116P00095000 | 2024-04-19 11:54AM EDT | 95.00 | 8.49 | 6.10 | 8.35 | 0.00 | - | 6 | 428 | 46.55% |
| AMD260116P00100000 | 2024-04-26 12:14PM EDT | 100.00 | 8.55 | 7.45 | 8.90 | -0.40 | -4.47% | 12 | 1,480 | 44.36% |
| AMD260116P00105000 | 2024-04-26 12:14PM EDT | 105.00 | 9.87 | 8.80 | 10.35 | -0.90 | -8.36% | 2 | 359 | 43.98% |
| AMD260116P00110000 | 2024-04-26 12:50PM EDT | 110.00 | 11.40 | 9.45 | 12.25 | -0.70 | -5.79% | 20 | 2,941 | 44.21% |
| AMD260116P00115000 | 2024-04-22 3:51PM EDT | 115.00 | 15.12 | 12.65 | 13.30 | 0.00 | - | 19 | 414 | 42.69% |
| AMD260116P00120000 | 2024-04-22 3:51PM EDT | 120.00 | 16.85 | 13.45 | 15.00 | 0.00 | - | 4 | 3,569 | 42.17% |
| AMD260116P00125000 | 2024-04-26 2:37PM EDT | 125.00 | 16.97 | 15.75 | 17.00 | -3.03 | -15.15% | 1 | 1,307 | 41.93% |
| AMD260116P00130000 | 2024-04-26 3:48PM EDT | 130.00 | 18.49 | 16.60 | 20.15 | -1.56 | -7.78% | 10 | 1,929 | 43.21% |
| AMD260116P00135000 | 2024-04-26 12:52PM EDT | 135.00 | 20.63 | 19.80 | 21.75 | -1.72 | -7.70% | 25 | 1,746 | 41.99% |
| AMD260116P00140000 | 2024-04-26 3:40PM EDT | 140.00 | 22.84 | 21.80 | 23.25 | -1.46 | -6.01% | 13 | 3,387 | 40.54% |
| AMD260116P00145000 | 2024-04-25 3:34PM EDT | 145.00 | 26.00 | 24.10 | 25.65 | 0.00 | - | 250 | 1,669 | 40.20% |
| AMD260116P00150000 | 2024-04-26 11:12AM EDT | 150.00 | 27.17 | 27.30 | 28.85 | -2.13 | -7.27% | 3 | 2,217 | 40.75% |
| AMD260116P00155000 | 2024-04-26 3:04PM EDT | 155.00 | 30.50 | 30.05 | 31.65 | -0.30 | -0.97% | 445 | 389 | 40.60% |
| AMD260116P00160000 | 2024-04-25 11:52AM EDT | 160.00 | 35.29 | 31.15 | 33.90 | 0.00 | - | 7 | 642 | 39.64% |
| AMD260116P00165000 | 2024-04-24 10:13AM EDT | 165.00 | 35.71 | 35.55 | 36.95 | -1.15 | -3.12% | 100 | 647 | 39.54% |
| AMD260116P00170000 | 2024-04-26 1:30PM EDT | 170.00 | 38.65 | 38.25 | 41.00 | -4.17 | -9.74% | 26 | 930 | 40.53% |
| AMD260116P00175000 | 2024-04-26 1:31PM EDT | 175.00 | 41.65 | 41.50 | 42.15 | -2.85 | -6.40% | 54 | 1,595 | 37.87% |
| AMD260116P00180000 | 2024-04-26 1:31PM EDT | 180.00 | 44.80 | 43.80 | 47.40 | -2.98 | -6.24% | 7 | 465 | 40.06% |
| AMD260116P00185000 | 2024-04-26 1:31PM EDT | 185.00 | 48.00 | 46.80 | 49.45 | +2.20 | +4.80% | 9 | 141 | 38.26% |
| AMD260116P00190000 | 2024-04-26 1:31PM EDT | 190.00 | 51.30 | 50.25 | 51.85 | -1.70 | -3.21% | 385 | 487 | 36.76% |
| AMD260116P00195000 | 2024-04-10 3:09PM EDT | 195.00 | 51.95 | 54.10 | 56.30 | 0.00 | - | 2 | 211 | 37.66% |
| AMD260116P00200000 | 2024-04-26 11:12AM EDT | 200.00 | 58.67 | 57.00 | 58.70 | -2.83 | -4.60% | 2 | 528 | 35.91% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 210.00 | 72.25 | 64.90 | 66.10 | 0.00 | - | 5 | 239 | 35.30% |
| AMD260116P00220000 | 2024-04-24 10:21AM EDT | 220.00 | 75.30 | 71.45 | 73.80 | 0.00 | - | 2 | 247 | 34.66% |
| AMD260116P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 82.15 | 80.55 | 82.75 | 0.00 | - | 2 | 173 | 35.40% |
| AMD260116P00240000 | 2024-04-24 2:39PM EDT | 240.00 | 93.70 | 87.80 | 91.45 | 0.00 | - | 2 | 169 | 35.51% |
| AMD260116P00250000 | 2024-04-18 11:09AM EDT | 250.00 | 98.47 | 95.00 | 100.00 | 0.00 | - | 2 | 130 | 35.09% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 260.00 | 103.95 | 105.20 | 108.10 | 0.00 | - | 1 | 2 | 33.49% |
| AMD260116P00270000 | 2024-04-19 3:47PM EDT | 270.00 | 125.05 | 113.10 | 117.40 | 0.00 | - | 11 | 15 | 33.70% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 280.00 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 34.53% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 290.00 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 300.00 | 145.45 | 141.20 | 144.10 | 0.00 | - | 6 | 31 | 29.11% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 310.00 | 158.11 | 150.50 | 155.50 | 0.00 | - | 1 | 1 | 34.61% |
| AMD260116P00320000 | 2024-03-18 11:48AM EDT | 320.00 | 134.70 | 163.50 | 168.50 | 0.00 | - | 100 | 100 | 42.58% |
| AMD260116P00330000 | 2024-03-11 10:38AM EDT | 330.00 | 137.65 | 161.35 | 165.40 | 0.00 | - | 5 | 8 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 340.00 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 44.90% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 350.00 | 182.19 | 190.00 | 195.00 | 0.00 | - | 1 | 0 | 37.39% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 360.00 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 47.03% |
| AMD260116P00380000 | 2024-04-10 9:39AM EDT | 380.00 | 209.00 | 220.00 | 225.00 | 0.00 | - | 5 | 0 | 40.14% |
| AMD260116P00390000 | 2024-03-18 12:50PM EDT | 390.00 | 199.50 | 233.50 | 238.50 | 0.00 | - | 91 | 0 | 49.95% |
