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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00135000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 29.20 | 27.45 | 27.95 | +4.85 | +19.92% | 7 | 1,452 | 167.97% |
| AMD240524C00135000 | 2024-05-16 11:15AM EDT | 2024-05-24 | 31.60 | 27.65 | 28.25 | +7.04 | +28.66% | 5 | 4,025 | 75.49% |
| AMD240531C00135000 | 2024-05-16 10:07AM EDT | 2024-05-31 | 27.52 | 27.85 | 28.45 | +2.82 | +11.42% | 15 | 50 | 60.99% |
| AMD240607C00135000 | 2024-05-15 2:16PM EDT | 2024-06-07 | 27.48 | 28.10 | 28.70 | +2.42 | +9.66% | 2 | 510 | 55.20% |
| AMD240614C00135000 | 2024-05-15 11:22AM EDT | 2024-06-14 | 29.75 | 28.45 | 29.05 | +5.82 | +24.32% | 2 | 26 | 53.03% |
| AMD240621C00135000 | 2024-05-16 1:07PM EDT | 2024-06-21 | 32.31 | 28.65 | 29.20 | +6.56 | +25.48% | 16 | 4,308 | 52.49% |
| AMD240719C00135000 | 2024-05-16 3:42PM EDT | 2024-07-19 | 31.00 | 30.00 | 30.65 | +3.58 | +13.06% | 13 | 761 | 49.15% |
| AMD240816C00135000 | 2024-05-16 3:17PM EDT | 2024-08-16 | 34.06 | 32.35 | 33.00 | +4.53 | +15.34% | 56 | 815 | 50.56% |
| AMD240920C00135000 | 2024-05-16 2:07PM EDT | 2024-09-20 | 36.40 | 34.35 | 34.95 | +9.90 | +37.36% | 5 | 2,391 | 50.23% |
| AMD241018C00135000 | 2024-05-16 11:58AM EDT | 2024-10-18 | 40.37 | 35.75 | 36.35 | +13.73 | +51.54% | 21 | 134 | 50.79% |
| AMD241115C00135000 | 2024-05-16 1:00PM EDT | 2024-11-15 | 41.74 | 37.85 | 38.70 | +7.69 | +22.58% | 1 | 181 | 52.12% |
| AMD241220C00135000 | 2024-05-16 2:32PM EDT | 2024-12-20 | 41.20 | 39.65 | 40.50 | +4.27 | +11.56% | 4 | 122 | 52.26% |
| AMD250117C00135000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 41.25 | 40.70 | 42.45 | +4.25 | +11.49% | 9 | 6,742 | 52.69% |
| AMD250321C00135000 | 2024-05-16 3:49PM EDT | 2025-03-21 | 44.62 | 42.55 | 45.20 | +5.57 | +14.26% | 3 | 63 | 51.73% |
| AMD250620C00135000 | 2024-05-16 2:19PM EDT | 2025-06-20 | 49.30 | 47.10 | 49.55 | +5.02 | +11.34% | 2 | 1,010 | 53.40% |
| AMD250815C00135000 | 2024-05-16 9:52AM EDT | 2025-08-15 | 50.20 | 50.30 | 51.25 | +7.59 | +17.81% | 10 | 14 | 54.09% |
| AMD251219C00135000 | 2024-05-16 11:32AM EDT | 2025-12-19 | 58.72 | 53.90 | 55.80 | +11.24 | +23.67% | 1 | 180 | 53.87% |
| AMD260116C00135000 | 2024-05-15 3:29PM EDT | 2026-01-16 | 53.40 | 54.40 | 56.55 | 0.00 | - | 30 | 858 | 53.52% |
| AMD260618C00135000 | 2024-05-07 11:23AM EDT | 2026-06-18 | 57.00 | 60.40 | 63.20 | 0.00 | - | 1 | 28 | 56.04% |
| AMD261218C00135000 | 2024-05-13 3:45PM EDT | 2026-12-18 | 66.00 | 64.90 | 68.45 | +9.00 | +15.79% | 1 | 61 | 56.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00135000 | 2024-05-16 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 9,844 | 121.88% |
| AMD240524P00135000 | 2024-05-16 3:36PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 940 | 3,244 | 57.03% |
| AMD240531P00135000 | 2024-05-16 3:49PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.17 | -0.06 | -33.33% | 1,040 | 2,761 | 48.83% |
| AMD240607P00135000 | 2024-05-16 3:41PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.29 | -0.10 | -28.57% | 1,595 | 1,203 | 44.43% |
| AMD240614P00135000 | 2024-05-16 2:31PM EDT | 2024-06-14 | 0.40 | 0.43 | 0.46 | -0.20 | -33.33% | 234 | 538 | 42.53% |
| AMD240621P00135000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.63 | -0.17 | -22.67% | 1,577 | 8,501 | 40.97% |
| AMD240628P00135000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 0.77 | 0.73 | 0.92 | -0.26 | -25.24% | 234 | 128 | 41.21% |
| AMD240719P00135000 | 2024-05-16 3:37PM EDT | 2024-07-19 | 1.33 | 1.40 | 1.48 | -0.42 | -24.00% | 462 | 9,020 | 38.61% |
| AMD240816P00135000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 2.99 | 2.93 | 3.05 | -0.49 | -14.08% | 694 | 3,789 | 41.11% |
| AMD240920P00135000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 4.21 | 4.15 | 4.35 | -0.59 | -12.29% | 419 | 6,448 | 40.33% |
| AMD241018P00135000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 5.05 | 5.10 | 5.30 | -0.95 | -15.83% | 23 | 2,885 | 39.80% |
| AMD241115P00135000 | 2024-05-16 1:36PM EDT | 2024-11-15 | 6.32 | 6.65 | 6.90 | -1.06 | -14.36% | 3 | 1,067 | 41.47% |
| AMD241220P00135000 | 2024-05-16 3:25PM EDT | 2024-12-20 | 7.55 | 7.80 | 8.00 | -1.15 | -13.22% | 10 | 979 | 40.94% |
| AMD250117P00135000 | 2024-05-16 3:31PM EDT | 2025-01-17 | 8.40 | 8.60 | 8.95 | -0.95 | -10.16% | 1,239 | 6,902 | 40.87% |
| AMD250321P00135000 | 2024-05-16 11:18AM EDT | 2025-03-21 | 10.04 | 10.05 | 11.00 | -3.11 | -23.65% | 21 | 1,124 | 40.86% |
| AMD250620P00135000 | 2024-05-16 3:11PM EDT | 2025-06-20 | 12.96 | 12.25 | 13.80 | -0.99 | -7.10% | 25 | 1,494 | 41.06% |
| AMD250815P00135000 | 2024-05-09 3:18PM EDT | 2025-08-15 | 17.30 | 14.15 | 16.45 | 0.00 | - | 2 | 142 | 42.93% |
| AMD251219P00135000 | 2024-05-16 2:07PM EDT | 2025-12-19 | 17.00 | 17.00 | 17.55 | -1.13 | -6.23% | 15 | 4,874 | 39.64% |
| AMD260116P00135000 | 2024-05-06 9:44AM EDT | 2026-01-16 | 20.50 | 17.50 | 18.05 | 0.00 | - | 1 | 1,479 | 39.44% |
| AMD260618P00135000 | 2024-05-06 3:20PM EDT | 2026-06-18 | 22.78 | 20.30 | 22.45 | 0.00 | - | 1 | 646 | 40.94% |
| AMD261218P00135000 | 2024-05-10 2:40PM EDT | 2026-12-18 | 25.38 | 22.80 | 24.10 | 0.00 | - | 10 | 258 | 38.67% |
