香港股市 將在 8 小時 55 分鐘 開市

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
100.85+0.02 (+0.02%)
市場開市。 截至 12:35PM EDT。
價內期權
認購期權範圍2022年8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
AMD220819C000250002022-08-10 11:46AM EDT25.0073.3075.6575.850.00-511250.00%
AMD220819C000300002022-08-10 12:18PM EDT30.0068.3570.6070.800.00-18340.00%
AMD220819C000350002022-08-12 10:14AM EDT35.0065.3565.3566.050.00-2128434.38%
AMD220819C000400002022-08-03 3:56PM EDT40.0058.3060.6060.800.00-1780.00%
AMD220819C000450002022-08-10 9:51AM EDT45.0052.0055.5055.800.00-5380.00%
AMD220819C000500002022-08-11 11:39AM EDT50.0050.8250.6050.750.00-252550.00%
AMD220819C000550002022-08-15 10:54AM EDT55.0045.2745.6045.80-0.19-0.42%12560.00%
AMD220819C000600002022-08-15 11:31AM EDT60.0040.7040.7540.90+0.35+0.87%4225186.72%
AMD220819C000650002022-08-10 12:17PM EDT65.0033.5535.6535.800.00-173440.00%
AMD220819C000680002022-08-10 12:03PM EDT68.0030.6532.6032.850.00-31250.00%
AMD220819C000690002022-08-10 12:09PM EDT69.0029.6531.6031.850.00-2650.00%
AMD220819C000700002022-08-15 12:05PM EDT70.0030.9030.6030.80+0.06+0.19%78380.00%
AMD220819C000710002022-08-15 9:46AM EDT71.0030.3029.6029.80+3.80+14.34%6330.00%
AMD220819C000720002022-08-12 3:55PM EDT72.0028.4528.5528.750.00-290.00%
AMD220819C000730002022-08-15 10:20AM EDT73.0027.2027.5527.85-0.69-2.47%92850.00%
AMD220819C000740002022-08-10 12:18PM EDT74.0024.4526.7026.950.00-1430129.69%
AMD220819C000750002022-08-15 12:02PM EDT75.0025.9525.7025.80+0.12+0.46%1113,9890.00%
AMD220819C000760002022-08-15 10:55AM EDT76.0024.2224.7524.95-0.58-2.34%16750.00%
AMD220819C000770002022-08-12 3:15PM EDT77.0023.8423.5523.800.00-171070.00%
AMD220819C000780002022-08-12 3:59PM EDT78.0022.7522.6022.800.00-211130.00%
AMD220819C000790002022-08-15 10:52AM EDT79.0021.2021.6521.80-0.60-2.75%21340.00%
AMD220819C000800002022-08-15 11:17AM EDT80.0020.1020.6020.80-0.73-3.50%13711,8190.00%
AMD220819C000810002022-08-15 9:40AM EDT81.0020.0519.6519.80+0.09+0.45%101080.00%
AMD220819C000820002022-08-12 3:57PM EDT82.0018.7318.6518.800.00-73890.00%
AMD220819C000830002022-08-15 11:59AM EDT83.0018.1517.7017.95+0.25+1.40%66,43887.11%
AMD220819C000840002022-08-15 12:04PM EDT84.0017.0016.6016.90+0.21+1.25%336373.83%
AMD220819C000850002022-08-15 11:32AM EDT85.0015.7915.6015.80-0.05-0.32%5423,9440.00%
AMD220819C000860002022-08-15 11:31AM EDT86.0014.7514.5014.85-0.03-0.20%171625.00%
AMD220819C000870002022-08-12 3:09PM EDT87.0013.9513.6013.850.00-18244925.00%
AMD220819C000880002022-08-15 10:38AM EDT88.0012.4312.6512.80-0.46-3.57%159140.00%
AMD220819C000890002022-08-15 11:48AM EDT89.0012.0511.6511.85+0.08+0.67%3466425.00%
AMD220819C000900002022-08-15 12:09PM EDT90.0010.9410.6510.90-0.06-0.55%14712,19549.22%
AMD220819C000910002022-08-15 9:59AM EDT91.0010.809.709.90+1.03+10.54%121,26745.31%
AMD220819C000920002022-08-15 11:30AM EDT92.008.808.758.95-0.29-3.19%1121,12846.68%
AMD220819C000930002022-08-15 12:19PM EDT93.007.917.807.95-0.18-2.22%3078842.19%
AMD220819C000940002022-08-15 12:05PM EDT94.007.166.907.05-0.14-1.92%3856744.14%
AMD220819C000950002022-08-15 12:18PM EDT95.006.106.006.15-0.30-4.69%41113,37943.75%
AMD220819C000960002022-08-15 12:18PM EDT96.005.305.155.30-0.30-5.36%1381,59643.75%
AMD220819C000970002022-08-15 12:18PM EDT97.004.424.404.45-0.38-7.92%7102,36142.19%
AMD220819C000980002022-08-15 12:19PM EDT98.003.723.653.75-0.29-7.23%5294,44243.36%
AMD220819C000990002022-08-15 12:18PM EDT99.003.043.053.10-0.36-10.59%6597,37543.80%
AMD220819C001000002022-08-15 12:19PM EDT100.002.452.472.49-0.39-13.73%9,57221,55543.46%
AMD220819C001010002022-08-15 12:20PM EDT101.001.961.961.97-0.34-14.78%14,0124,59743.36%
AMD220819C001020002022-08-15 12:20PM EDT102.001.531.521.54-0.33-17.74%32,7173,68443.60%
AMD220819C001030002022-08-15 12:19PM EDT103.001.181.151.17-0.26-18.06%10,0333,63343.51%
AMD220819C001040002022-08-15 12:19PM EDT104.000.870.870.89-0.25-22.32%6,6863,70343.90%
AMD220819C001050002022-08-15 12:20PM EDT105.000.640.640.65-0.22-25.58%20,27023,06543.85%
AMD220819C001060002022-08-15 12:20PM EDT106.000.460.460.47-0.20-30.30%1,9683,08743.95%
AMD220819C001070002022-08-15 12:18PM EDT107.000.340.320.33-0.15-30.61%1,6305,37443.90%
AMD220819C001080002022-08-15 12:18PM EDT108.000.240.240.25-0.14-36.84%1,2772,86845.02%
AMD220819C001090002022-08-15 12:20PM EDT109.000.160.160.17-0.11-40.74%1,1122,30344.92%
AMD220819C001100002022-08-15 12:19PM EDT110.000.120.110.12-0.10-45.45%18,20823,79345.41%
AMD220819C001110002022-08-15 12:18PM EDT111.000.080.080.09-0.08-50.00%9381,11846.48%
AMD220819C001120002022-08-15 12:18PM EDT112.000.060.060.07-0.07-53.85%5921,20447.85%
AMD220819C001130002022-08-15 11:50AM EDT113.000.050.040.05-0.05-50.00%35248548.44%
AMD220819C001140002022-08-15 12:18PM EDT114.000.030.030.04-0.05-62.50%25170249.61%
AMD220819C001150002022-08-15 12:19PM EDT115.000.030.020.03-0.03-50.00%1,0949,83350.78%
AMD220819C001160002022-08-15 11:51AM EDT116.000.020.020.02-0.03-60.00%12822150.78%
AMD220819C001170002022-08-15 10:41AM EDT117.000.020.010.02-0.04-66.67%15637451.56%
AMD220819C001180002022-08-15 10:20AM EDT118.000.020.010.02-0.05-71.43%3,1292353.91%
AMD220819C001190002022-08-15 12:03PM EDT119.000.010.010.02-0.03-75.00%371857.03%
AMD220819C001200002022-08-15 12:11PM EDT120.000.010.000.01-0.01-50.00%66111,92453.13%
AMD220819C001250002022-08-15 11:25AM EDT125.000.010.000.010.00-764,04264.06%
AMD220819C001300002022-08-15 11:57AM EDT130.000.010.000.010.00-536,50875.00%
AMD220819C001350002022-08-15 9:44AM EDT135.000.010.000.010.00-33,20184.38%
AMD220819C001400002022-08-15 9:30AM EDT140.000.010.000.01-0.01-50.00%32,05893.75%
AMD220819C001450002022-08-10 11:20AM EDT145.000.010.000.010.00-25996103.13%
AMD220819C001500002022-08-12 11:17AM EDT150.000.010.000.010.00-13,704112.50%
AMD220819C001550002022-08-10 3:14PM EDT155.000.010.000.010.00-90912118.75%
AMD220819C001600002022-08-05 11:08AM EDT160.000.010.000.010.00-2172,532125.00%
AMD220819C001650002022-08-08 2:47PM EDT165.000.010.000.010.00-241,096134.38%
AMD220819C001700002022-08-04 1:50PM EDT170.000.010.000.010.00-161,641143.75%
AMD220819C001750002022-08-04 1:32PM EDT175.000.010.000.010.00-7510150.00%
AMD220819C001800002022-08-04 12:15PM EDT180.000.010.000.010.00-1561156.25%
AMD220819C001850002022-08-09 9:30AM EDT185.000.010.000.010.00-1409162.50%
AMD220819C001900002022-08-02 3:48PM EDT190.000.020.000.010.00-109434168.75%
AMD220819C001950002022-08-08 1:32PM EDT195.000.010.000.010.00-35332175.00%
AMD220819C002000002022-08-12 10:48AM EDT200.000.010.000.010.00-1816181.25%
認沽盤範圍2022年8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
AMD220819P000250002022-08-02 11:03AM EDT25.000.020.000.010.00-11,021375.00%
AMD220819P000300002022-07-20 2:58PM EDT30.000.010.000.010.00-1318331.25%
AMD220819P000350002022-08-03 1:06PM EDT35.000.010.000.010.00-11,497287.50%
AMD220819P000400002022-08-10 1:34PM EDT40.000.010.000.010.00-1679256.25%
AMD220819P000450002022-08-12 3:49PM EDT45.000.010.000.010.00-21,180225.00%
AMD220819P000500002022-08-12 9:37AM EDT50.000.010.000.010.00-32,752193.75%
AMD220819P000550002022-08-12 3:54PM EDT55.000.010.000.010.00-32,927168.75%
AMD220819P000600002022-08-12 3:11PM EDT60.000.010.000.010.00-64,806146.88%
AMD220819P000650002022-08-15 10:36AM EDT65.000.010.000.010.00-68,670125.00%
AMD220819P000680002022-08-12 9:43AM EDT68.000.010.000.010.00-40573112.50%
AMD220819P000690002022-08-12 9:42AM EDT69.000.010.000.010.00-411,481109.38%
AMD220819P000700002022-08-15 11:56AM EDT70.000.010.000.010.00-1414,580106.25%
AMD220819P000710002022-08-12 10:47AM EDT71.000.010.000.010.00-201,416103.13%
AMD220819P000720002022-08-12 3:49PM EDT72.000.010.000.010.00-801,35196.88%
AMD220819P000730002022-08-15 11:15AM EDT73.000.010.000.01-0.01-50.00%41,36493.75%
AMD220819P000740002022-08-15 9:34AM EDT74.000.010.000.010.00-11,13990.63%
AMD220819P000750002022-08-15 12:03PM EDT75.000.010.000.010.00-23535,31087.50%
AMD220819P000760002022-08-15 11:16AM EDT76.000.010.000.01-0.01-50.00%2071,09784.38%
AMD220819P000770002022-08-15 11:40AM EDT77.000.010.000.01-0.01-50.00%680581.25%
AMD220819P000780002022-08-15 12:05PM EDT78.000.010.000.01-0.01-50.00%311,53878.13%
AMD220819P000790002022-08-15 12:05PM EDT79.000.010.000.01-0.01-50.00%3075271.88%
AMD220819P000800002022-08-15 12:14PM EDT80.000.010.010.02-0.01-50.00%26917,34878.13%
AMD220819P000810002022-08-15 11:09AM EDT81.000.020.010.02-0.01-33.33%191,19974.22%
AMD220819P000820002022-08-15 12:05PM EDT82.000.020.010.02-0.01-33.33%1244,81070.31%
AMD220819P000830002022-08-15 11:38AM EDT83.000.010.010.02-0.03-75.00%318,20967.19%
AMD220819P000840002022-08-15 11:54AM EDT84.000.020.010.02-0.02-50.00%161,44563.28%
AMD220819P000850002022-08-15 12:11PM EDT85.000.030.020.03-0.02-40.00%47125,38063.28%
AMD220819P000860002022-08-15 11:09AM EDT86.000.050.020.03-0.01-16.67%5363,36659.38%
AMD220819P000870002022-08-15 12:17PM EDT87.000.040.030.04-0.03-42.86%2741,81658.59%
AMD220819P000880002022-08-15 12:11PM EDT88.000.050.040.05-0.04-44.44%4985,61756.64%
AMD220819P000890002022-08-15 12:13PM EDT89.000.060.050.06-0.04-40.00%2571,75254.30%
AMD220819P000900002022-08-15 12:16PM EDT90.000.080.070.08-0.05-38.46%3,13411,73152.73%
AMD220819P000910002022-08-15 12:17PM EDT91.000.090.090.11-0.10-52.63%1,5712,05651.17%
AMD220819P000920002022-08-15 12:11PM EDT92.000.130.130.14-0.10-43.48%1,8913,68150.00%
AMD220819P000930002022-08-15 12:14PM EDT93.000.200.190.20-0.10-33.33%8932,35949.12%
AMD220819P000940002022-08-15 12:17PM EDT94.000.260.250.26-0.15-36.59%7242,80547.27%
AMD220819P000950002022-08-15 12:18PM EDT95.000.360.380.37-0.19-34.55%5,36918,91646.63%
AMD220819P000960002022-08-15 12:17PM EDT96.000.500.510.52-0.21-29.58%3,1544,39346.09%
AMD220819P000970002022-08-15 12:18PM EDT97.000.740.740.75-0.20-21.28%8,6622,68946.53%
AMD220819P000980002022-08-15 12:19PM EDT98.001.001.001.01-0.22-18.03%4,0593,73146.09%
AMD220819P000990002022-08-15 12:18PM EDT99.001.301.341.36-0.25-16.13%3,1107,38546.29%
AMD220819P001000002022-08-15 12:19PM EDT100.001.771.751.77-0.20-10.15%17,32912,05546.24%
AMD220819P001010002022-08-15 12:20PM EDT101.002.252.242.27-0.20-8.16%2,6851,85446.58%
AMD220819P001020002022-08-15 12:17PM EDT102.002.752.822.85-0.21-7.09%1,04572847.07%
AMD220819P001030002022-08-15 12:13PM EDT103.003.303.453.55-0.30-8.33%8941,75848.73%
AMD220819P001040002022-08-15 12:13PM EDT104.004.004.104.20-0.35-8.05%14380747.85%
AMD220819P001050002022-08-15 11:58AM EDT105.004.704.955.05-0.30-6.00%1242,89650.64%
AMD220819P001060002022-08-15 10:51AM EDT106.006.355.755.85+0.67+11.80%3315351.07%
AMD220819P001070002022-08-15 12:08PM EDT107.006.476.556.75-0.03-0.46%169450.20%
AMD220819P001080002022-08-15 9:46AM EDT108.007.307.307.55-0.60-7.59%614951.47%
AMD220819P001090002022-08-15 10:51AM EDT109.009.158.308.60+0.80+9.58%57151.76%
AMD220819P001100002022-08-15 11:35AM EDT110.009.399.359.55+0.05+0.54%132,24056.15%
AMD220819P001110002022-08-15 11:19AM EDT111.0011.0510.3010.50+1.00+9.95%161457.72%
AMD220819P001120002022-08-11 10:03AM EDT112.0010.7511.2511.500.00-1860.16%
AMD220819P001130002022-08-15 11:03AM EDT113.0012.9512.1012.45-0.50-3.72%27956.64%
AMD220819P001140002022-08-11 10:31AM EDT114.0012.7513.2513.45+0.55+4.51%11766.11%
AMD220819P001150002022-08-15 11:59AM EDT115.0013.9014.1014.35-0.14-1.00%1460258.20%
AMD220819P001160002022-08-15 11:59AM EDT116.0014.9015.2515.40+0.85+6.05%22671.29%
AMD220819P001170002022-08-15 10:10AM EDT117.0016.0516.3016.45+0.90+5.94%261878.71%
AMD220819P001200002022-08-15 9:54AM EDT120.0018.3519.1519.45-1.45-7.32%91882.42%
AMD220819P001250002022-08-12 10:27AM EDT125.0023.9024.0524.500.00-2894.73%
AMD220819P001300002022-08-15 11:10AM EDT130.0030.0529.0529.35+0.80+2.74%915995.31%
AMD220819P001350002022-08-09 10:56AM EDT135.0038.6534.2534.400.00-10128.52%
AMD220819P001400002022-08-12 10:46AM EDT140.0039.7039.0039.400.00-21118.75%
AMD220819P001450002022-08-08 10:02AM EDT145.0043.8544.2544.400.00-40153.71%
AMD220819P001500002022-08-08 11:11AM EDT150.0050.2049.1549.400.00-20157.42%
AMD220819P001550002022-08-09 9:48AM EDT155.0057.8054.1054.350.00-41157.03%
AMD220819P001600002022-08-03 9:33AM EDT160.0064.0059.2559.450.00-10190.82%
AMD220819P001650002022-08-02 9:41AM EDT165.0068.3564.0564.450.00-10182.81%
AMD220819P001700002022-08-11 2:58PM EDT170.0071.4069.2569.500.00-40214.84%
AMD220819P001750002022-08-15 10:23AM EDT175.0074.7574.2074.45+0.35+0.47%31216.41%
AMD220819P001800002022-08-11 2:58PM EDT180.0081.4079.2079.400.00-212220.70%
AMD220819P001850002022-08-10 1:46PM EDT185.0086.6084.1084.350.00-200210.55%
AMD220819P001900002022-08-04 11:47AM EDT190.0087.3089.1589.400.00-221232.42%
AMD220819P001950002022-08-15 9:54AM EDT195.0093.5594.2594.40-1.25-1.32%21250.78%
AMD220819P002000002022-08-11 2:24PM EDT200.00100.7099.1099.300.00-3210223.44%