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
2024年4月19日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.70 | -7.44 | -6.63% | 133 | 13 | 50.00 | 0.01 | 0.00 | - | 2 | 943 |
| 107.64 | 0.00 | - | 1 | 1 | 55.00 | 0.01 | 0.00 | - | 2 | 691 |
| 119.37 | 0.00 | - | 2 | 15 | 60.00 | 0.01 | 0.00 | - | 1 | 928 |
| 92.70 | 0.00 | - | 3 | 71 | 65.00 | 0.01 | 0.00 | - | 1 | 7,101 |
| 87.31 | 0.00 | - | 2 | 43 | 70.00 | 0.01 | 0.00 | - | 1 | 1,875 |
| 84.23 | 0.00 | - | 3 | 81 | 75.00 | 0.01 | 0.00 | - | 20 | 6,098 |
| 76.26 | +0.18 | +0.24% | 1 | 448 | 80.00 | 0.01 | 0.00 | - | 2 | 4,291 |
| 69.78 | -5.91 | -7.81% | 1 | 164 | 85.00 | 0.01 | 0.00 | - | 1 | 7,133 |
| 65.94 | -4.54 | -6.44% | 1 | 197 | 90.00 | 0.01 | 0.00 | - | 2 | 8,526 |
| 61.35 | -5.25 | -7.88% | 2 | 246 | 95.00 | 0.01 | 0.00 | - | 15 | 1,896 |
| 54.80 | +0.30 | +0.55% | 27 | 690 | 100.00 | 0.01 | 0.00 | - | 5 | 5,732 |
| 49.62 | -0.93 | -1.84% | 8 | 1,084 | 105.00 | 0.01 | 0.00 | - | 1 | 3,293 |
| 44.73 | -2.17 | -4.63% | 6 | 1,779 | 110.00 | 0.01 | 0.00 | - | 1 | 3,599 |
| 39.98 | -0.86 | -2.11% | 17 | 3,031 | 115.00 | 0.01 | 0.00 | - | 5 | 3,577 |
| 36.25 | +1.25 | +3.57% | 6 | 2,694 | 120.00 | 0.01 | 0.00 | - | 434 | 9,299 |
| 29.65 | -1.25 | -4.05% | 8 | 1,967 | 125.00 | 0.01 | -0.01 | -50.00% | 34 | 6,009 |
| 24.30 | -0.16 | -0.65% | 43 | 2,728 | 130.00 | 0.01 | -0.02 | -66.67% | 1,488 | 5,923 |
| 18.65 | -2.50 | -11.82% | 40 | 1,083 | 135.00 | 0.01 | -0.04 | -80.00% | 510 | 6,026 |
| 14.81 | +0.31 | +2.14% | 194 | 3,247 | 140.00 | 0.02 | -0.08 | -80.00% | 6,467 | 8,254 |
| 10.16 | +0.66 | +6.95% | 198 | 2,106 | 145.00 | 0.06 | -0.25 | -80.65% | 7,098 | 8,106 |
| 5.51 | +0.28 | +5.35% | 2,281 | 3,842 | 150.00 | 0.31 | -0.79 | -71.82% | 37,872 | 19,886 |
| 1.85 | -0.46 | -19.91% | 51,531 | 8,452 | 155.00 | 1.74 | -1.39 | -44.41% | 40,467 | 10,671 |
| 0.34 | -0.47 | -58.02% | 37,505 | 12,320 | 160.00 | 5.17 | -1.54 | -22.95% | 5,609 | 18,505 |
| 0.06 | -0.22 | -78.57% | 19,883 | 22,904 | 165.00 | 10.18 | -0.77 | -7.03% | 1,691 | 10,397 |
| 0.02 | -0.10 | -83.33% | 9,037 | 23,014 | 170.00 | 15.04 | -0.90 | -5.65% | 1,610 | 14,717 |
| 0.02 | -0.07 | -77.78% | 1,867 | 16,866 | 172.50 | 17.62 | +0.08 | +0.46% | 209 | 1,298 |
| 0.01 | -0.07 | -87.50% | 6,640 | 14,909 | 175.00 | 19.99 | -0.86 | -4.12% | 168 | 1,332 |
| 0.01 | -0.04 | -80.00% | 961 | 5,911 | 177.50 | 23.07 | +0.45 | +1.99% | 32 | 1,189 |
| 0.01 | -0.03 | -75.00% | 1,380 | 17,403 | 180.00 | 25.02 | -0.86 | -3.32% | 6,696 | 1,606 |
| 0.01 | -0.02 | -66.67% | 422 | 6,254 | 182.50 | 28.33 | +0.58 | +2.09% | 1,951 | 164 |
| 0.01 | -0.02 | -66.67% | 326 | 12,894 | 185.00 | 28.96 | -0.31 | -1.06% | 1,978 | 155 |
| 0.01 | -0.01 | -50.00% | 44 | 3,101 | 187.50 | 32.80 | -0.80 | -2.38% | 925 | 69 |
| 0.01 | -0.01 | -50.00% | 133 | 24,443 | 190.00 | 34.86 | +0.20 | +0.58% | 13,119 | 2,999 |
| 0.01 | 0.00 | - | 19 | 4,273 | 192.50 | 36.35 | -0.50 | -1.36% | 480 | 52 |
| 0.01 | 0.00 | - | 34 | 25,934 | 195.00 | 40.00 | +1.95 | +5.12% | 1,622 | 182 |
| 0.01 | 0.00 | - | 13 | 1,439 | 197.50 | 42.18 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 96 | 25,923 | 200.00 | 45.06 | -0.96 | -2.09% | 6,401 | 283 |
| 0.01 | 0.00 | - | 9 | 2,396 | 202.50 | 44.39 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 14 | 3,352 | 205.00 | 48.73 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 3,446 | 207.50 | 52.85 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 9 | 10,183 | 210.00 | 54.50 | -0.85 | -1.54% | 1,712 | 103 |
| 0.01 | 0.00 | - | 4 | 2,802 | 212.50 | 32.94 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 7,772 | 215.00 | 32.15 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 3 | 1,979 | 217.50 | 60.24 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 72 | 15,868 | 220.00 | 64.90 | -0.60 | -0.92% | 161 | 25 |
| 0.01 | 0.00 | - | 70 | 3,362 | 225.00 | 49.60 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 14 | 10,492 | 230.00 | 74.90 | +0.35 | +0.47% | 49 | 10 |
| 0.01 | 0.00 | - | 1 | 2,176 | 235.00 | 53.80 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 10 | 11,440 | 240.00 | 57.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 13,944 | 250.00 | 68.60 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 3,289 | 260.00 | 101.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 2,895 | 270.00 | 90.55 | 0.00 | - | 44 | 0 |
| 0.01 | 0.00 | - | 5 | 7,605 | 280.00 | 81.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 920 | 290.00 | 92.70 | 0.00 | - | 180 | 0 |
| 0.01 | 0.00 | - | 1 | 3,884 | 300.00 | 120.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,039 | 310.00 | 100.47 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 11,013 | 320.00 | 110.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 251 | 929 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 139 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 34 | 130 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 44 | 360.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 46 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 51 | 380.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 138 | 390.00 | - | - | - | - | - |
