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：
拍板:125.00
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00125000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 34.00 | 33.80 | 34.50 | +6.25 | +22.52% | 6 | 1,434 | 0.00% |
| AMD240524C00125000 | 2024-05-15 3:53PM EDT | 2024-05-24 | 34.17 | 34.05 | 34.65 | +6.02 | +21.39% | 3 | 48 | 0.00% |
| AMD240531C00125000 | 2024-05-14 10:53AM EDT | 2024-05-31 | 26.20 | 34.15 | 34.60 | 0.00 | - | 2 | 33 | 0.00% |
| AMD240607C00125000 | 2024-05-10 12:57PM EDT | 2024-06-07 | 28.18 | 34.60 | 35.15 | 0.00 | - | 4 | 65 | 50.39% |
| AMD240614C00125000 | 2024-05-15 1:50PM EDT | 2024-06-14 | 34.64 | 34.60 | 35.35 | +6.94 | +25.05% | 1 | 24 | 56.10% |
| AMD240621C00125000 | 2024-05-15 12:35PM EDT | 2024-06-21 | 33.60 | 34.85 | 35.55 | +4.49 | +15.42% | 20 | 6,198 | 53.83% |
| AMD240719C00125000 | 2024-05-15 3:51PM EDT | 2024-07-19 | 36.39 | 35.95 | 36.55 | +7.16 | +24.50% | 2 | 478 | 50.20% |
| AMD240816C00125000 | 2024-05-15 1:56PM EDT | 2024-08-16 | 37.54 | 37.70 | 38.10 | +5.60 | +17.53% | 5 | 90 | 50.28% |
| AMD240920C00125000 | 2024-05-15 1:12PM EDT | 2024-09-20 | 38.66 | 39.25 | 39.55 | +4.84 | +14.31% | 1 | 940 | 50.28% |
| AMD241018C00125000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 34.68 | 40.35 | 40.90 | 0.00 | - | 5 | 101 | 50.57% |
| AMD241115C00125000 | 2024-05-15 2:13PM EDT | 2024-11-15 | 42.60 | 42.35 | 42.80 | +6.55 | +18.17% | 2 | 60 | 52.00% |
| AMD241220C00125000 | 2024-05-14 2:53PM EDT | 2024-12-20 | 38.58 | 43.95 | 44.20 | 0.00 | - | 1 | 168 | 51.95% |
| AMD250117C00125000 | 2024-05-15 2:52PM EDT | 2025-01-17 | 45.15 | 44.95 | 45.60 | +6.20 | +15.92% | 12 | 4,921 | 52.07% |
| AMD250321C00125000 | 2024-05-15 11:19AM EDT | 2025-03-21 | 46.50 | 47.70 | 48.00 | +4.10 | +9.67% | 1 | 55 | 52.36% |
| AMD250620C00125000 | 2024-05-15 3:43PM EDT | 2025-06-20 | 51.70 | 51.40 | 52.25 | +2.70 | +5.51% | 2 | 717 | 53.82% |
| AMD250815C00125000 | 2024-04-30 12:23PM EDT | 2025-08-15 | 56.50 | 53.20 | 54.45 | 0.00 | - | 10 | 17 | 54.03% |
| AMD251219C00125000 | 2024-05-07 3:24PM EDT | 2025-12-19 | 55.00 | 56.80 | 58.00 | 0.00 | - | 4 | 467 | 53.52% |
| AMD260116C00125000 | 2024-05-10 1:30PM EDT | 2026-01-16 | 53.45 | 58.40 | 59.65 | 0.00 | - | 12 | 777 | 54.80% |
| AMD260618C00125000 | 2024-05-06 2:45PM EDT | 2026-06-18 | 59.65 | 62.00 | 64.35 | 0.00 | - | 2 | 39 | 54.77% |
| AMD261218C00125000 | 2024-05-15 3:47PM EDT | 2026-12-18 | 68.10 | 66.25 | 68.50 | +4.78 | +7.55% | 8 | 79 | 54.47% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00125000 | 2024-05-15 11:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 4,414 | 90.63% |
| AMD240524P00125000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 70 | 1,777 | 58.59% |
| AMD240531P00125000 | 2024-05-15 3:22PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 76 | 992 | 49.81% |
| AMD240607P00125000 | 2024-05-15 3:37PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | -0.10 | -43.48% | 83 | 1,000 | 46.88% |
| AMD240614P00125000 | 2024-05-15 3:51PM EDT | 2024-06-14 | 0.21 | 0.19 | 0.22 | -0.15 | -41.67% | 141 | 229 | 44.92% |
| AMD240621P00125000 | 2024-05-15 3:44PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.28 | -0.20 | -41.67% | 888 | 12,286 | 42.33% |
| AMD240628P00125000 | 2024-05-15 3:42PM EDT | 2024-06-28 | 0.40 | 0.30 | 0.53 | -0.23 | -36.51% | 163 | 61 | 44.09% |
| AMD240719P00125000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 0.77 | 0.76 | 0.79 | -0.41 | -34.75% | 74 | 7,079 | 39.82% |
| AMD240816P00125000 | 2024-05-15 3:54PM EDT | 2024-08-16 | 1.78 | 1.76 | 1.81 | -0.64 | -26.45% | 212 | 4,563 | 41.60% |
| AMD240920P00125000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 2.75 | 2.74 | 2.80 | -1.15 | -29.49% | 212 | 4,104 | 40.85% |
| AMD241018P00125000 | 2024-05-15 3:32PM EDT | 2024-10-18 | 3.50 | 3.50 | 3.55 | -0.85 | -19.54% | 50 | 4,368 | 40.28% |
| AMD241115P00125000 | 2024-05-15 3:49PM EDT | 2024-11-15 | 4.75 | 4.75 | 4.80 | -1.00 | -17.39% | 44 | 1,006 | 41.72% |
| AMD241220P00125000 | 2024-05-15 10:53AM EDT | 2024-12-20 | 5.86 | 5.65 | 5.80 | -0.89 | -13.19% | 4 | 2,010 | 41.43% |
| AMD250117P00125000 | 2024-05-15 3:34PM EDT | 2025-01-17 | 6.37 | 6.35 | 6.45 | -1.03 | -13.92% | 8 | 9,581 | 40.89% |
| AMD250321P00125000 | 2024-05-15 10:32AM EDT | 2025-03-21 | 8.34 | 7.95 | 8.20 | -1.21 | -12.67% | 1 | 1,900 | 40.84% |
| AMD250620P00125000 | 2024-05-15 3:49PM EDT | 2025-06-20 | 10.34 | 10.30 | 10.55 | -1.26 | -10.86% | 9 | 3,486 | 40.81% |
| AMD250815P00125000 | 2024-05-15 10:50AM EDT | 2025-08-15 | 11.73 | 11.40 | 11.70 | -1.37 | -10.46% | 1 | 1,000 | 40.41% |
| AMD251219P00125000 | 2024-05-15 12:13PM EDT | 2025-12-19 | 14.55 | 13.85 | 14.35 | -1.23 | -7.79% | 7 | 490 | 40.15% |
| AMD260116P00125000 | 2024-05-09 1:26PM EDT | 2026-01-16 | 16.15 | 14.40 | 14.75 | 0.00 | - | 500 | 1,732 | 39.86% |
| AMD260618P00125000 | 2024-05-09 2:25PM EDT | 2026-06-18 | 18.57 | 17.05 | 17.50 | 0.00 | - | 4 | 456 | 39.52% |
| AMD261218P00125000 | 2024-05-15 9:48AM EDT | 2026-12-18 | 20.40 | 19.55 | 20.10 | -0.60 | -2.86% | 1 | 211 | 38.76% |
