拍板:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00160000 | 2024-05-15 2:42PM EDT | 2024-05-17 | 1.51 | 1.48 | 1.51 | +1.11 | +308.33% | 69,535 | 20,064 | 34.11% |
| AMD240524C00160000 | 2024-05-15 2:41PM EDT | 2024-05-24 | 4.20 | 4.15 | 4.25 | +2.12 | +104.95% | 9,336 | 4,585 | 44.92% |
| AMD240531C00160000 | 2024-05-15 2:40PM EDT | 2024-05-31 | 5.15 | 5.15 | 5.20 | +2.37 | +85.25% | 2,819 | 3,490 | 41.39% |
| AMD240607C00160000 | 2024-05-15 2:41PM EDT | 2024-06-07 | 6.30 | 6.20 | 6.30 | +2.55 | +69.86% | 5,079 | 3,087 | 41.60% |
| AMD240614C00160000 | 2024-05-15 2:26PM EDT | 2024-06-14 | 7.20 | 7.25 | 7.35 | +2.55 | +54.84% | 975 | 536 | 42.29% |
| AMD240621C00160000 | 2024-05-15 2:42PM EDT | 2024-06-21 | 8.00 | 7.90 | 8.00 | +2.80 | +54.47% | 3,846 | 15,507 | 41.37% |
| AMD240628C00160000 | 2024-05-15 2:40PM EDT | 2024-06-28 | 8.73 | 8.50 | 8.90 | +2.76 | +46.23% | 74 | 64 | 42.05% |
| AMD240719C00160000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 10.78 | 10.80 | 10.90 | +2.95 | +37.68% | 866 | 10,353 | 42.15% |
| AMD240816C00160000 | 2024-05-15 2:35PM EDT | 2024-08-16 | 14.05 | 14.20 | 14.35 | +3.00 | +27.15% | 362 | 1,980 | 46.06% |
| AMD240920C00160000 | 2024-05-15 2:26PM EDT | 2024-09-20 | 16.95 | 16.85 | 17.00 | +3.45 | +25.56% | 302 | 2,900 | 46.38% |
| AMD241018C00160000 | 2024-05-15 2:26PM EDT | 2024-10-18 | 18.75 | 18.65 | 18.80 | +3.45 | +22.55% | 269 | 836 | 46.40% |
| AMD241115C00160000 | 2024-05-15 1:51PM EDT | 2024-11-15 | 21.23 | 21.35 | 21.50 | +3.45 | +19.40% | 167 | 532 | 48.79% |
| AMD241220C00160000 | 2024-05-15 12:30PM EDT | 2024-12-20 | 22.90 | 23.50 | 23.60 | +3.10 | +15.66% | 28 | 1,055 | 49.06% |
| AMD250117C00160000 | 2024-05-15 2:34PM EDT | 2025-01-17 | 24.92 | 24.95 | 25.15 | +3.52 | +16.45% | 186 | 6,581 | 49.22% |
| AMD250321C00160000 | 2024-05-15 1:30PM EDT | 2025-03-21 | 28.10 | 28.55 | 28.70 | +3.15 | +12.63% | 27 | 613 | 50.01% |
| AMD250620C00160000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 33.20 | 32.95 | 33.25 | +4.10 | +14.09% | 91 | 1,850 | 50.89% |
| AMD250815C00160000 | 2024-05-15 2:40PM EDT | 2025-08-15 | 35.80 | 35.50 | 35.95 | +4.19 | +13.26% | 1 | 247 | 51.51% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| AMD251219C00160000 | 2024-05-15 11:55AM EDT | 2025-12-19 | 39.44 | 40.50 | 40.90 | +2.82 | +7.70% | 2 | 1,441 | 52.10% |
| AMD260116C00160000 | 2024-05-15 12:16PM EDT | 2026-01-16 | 40.15 | 41.55 | 42.05 | +2.83 | +7.58% | 13 | 698 | 52.30% |
| AMD260618C00160000 | 2024-05-15 1:03PM EDT | 2026-06-18 | 46.50 | 46.85 | 47.45 | +3.61 | +8.42% | 1 | 153 | 52.98% |
| AMD261218C00160000 | 2024-05-15 1:53PM EDT | 2026-12-18 | 52.60 | 52.40 | 53.15 | +5.62 | +11.96% | 12 | 383 | 53.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00160000 | 2024-05-15 2:42PM EDT | 2024-05-17 | 2.28 | 2.20 | 2.22 | -4.82 | -67.89% | 6,406 | 7,515 | 29.05% |
| AMD240524P00160000 | 2024-05-15 2:40PM EDT | 2024-05-24 | 4.75 | 4.65 | 4.75 | -4.04 | -45.96% | 1,081 | 1,242 | 40.21% |
| AMD240531P00160000 | 2024-05-15 2:29PM EDT | 2024-05-31 | 5.70 | 5.50 | 5.60 | -3.60 | -38.71% | 582 | 838 | 37.06% |
| AMD240607P00160000 | 2024-05-15 2:42PM EDT | 2024-06-07 | 6.60 | 6.45 | 6.55 | -3.57 | -35.10% | 753 | 589 | 37.04% |
| AMD240614P00160000 | 2024-05-15 2:37PM EDT | 2024-06-14 | 7.45 | 7.30 | 7.45 | -3.55 | -32.27% | 118 | 92 | 37.45% |
| AMD240621P00160000 | 2024-05-15 2:37PM EDT | 2024-06-21 | 8.05 | 7.85 | 7.95 | -3.21 | -28.51% | 706 | 12,757 | 36.27% |
| AMD240628P00160000 | 2024-05-15 2:21PM EDT | 2024-06-28 | 8.53 | 8.40 | 8.60 | -3.94 | -31.60% | 11 | 13 | 36.25% |
| AMD240719P00160000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 10.10 | 10.00 | 10.10 | -3.15 | -23.77% | 1,599 | 4,165 | 35.50% |
| AMD240816P00160000 | 2024-05-15 2:41PM EDT | 2024-08-16 | 12.85 | 12.80 | 12.90 | -3.41 | -20.97% | 195 | 7,238 | 38.45% |
| AMD240920P00160000 | 2024-05-15 2:40PM EDT | 2024-09-20 | 14.70 | 14.65 | 14.80 | -3.25 | -18.11% | 65 | 4,732 | 37.88% |
| AMD241018P00160000 | 2024-05-15 11:42AM EDT | 2024-10-18 | 16.79 | 15.95 | 16.10 | -2.44 | -12.69% | 44 | 1,859 | 37.48% |
| AMD241115P00160000 | 2024-05-15 10:40AM EDT | 2024-11-15 | 17.96 | 17.95 | 18.05 | -3.59 | -16.66% | 2 | 2,477 | 38.87% |
| AMD241220P00160000 | 2024-05-15 1:55PM EDT | 2024-12-20 | 19.45 | 19.35 | 19.50 | -2.50 | -11.39% | 42 | 1,695 | 38.61% |
| AMD250117P00160000 | 2024-05-15 2:22PM EDT | 2025-01-17 | 20.40 | 20.30 | 20.45 | -3.30 | -13.92% | 147 | 8,563 | 38.20% |
| AMD250321P00160000 | 2024-05-15 9:42AM EDT | 2025-03-21 | 23.72 | 22.50 | 22.75 | -1.73 | -6.80% | 3 | 1,958 | 38.09% |
| AMD250620P00160000 | 2024-05-09 2:34PM EDT | 2025-06-20 | 28.60 | 25.35 | 25.60 | 0.00 | - | 1,011 | 1,914 | 37.85% |
| AMD250815P00160000 | 2024-05-15 12:35PM EDT | 2025-08-15 | 27.55 | 26.85 | 27.15 | -1.31 | -4.54% | 2 | 532 | 37.68% |
| AMD251219P00160000 | 2024-05-14 3:23PM EDT | 2025-12-19 | 32.11 | 29.90 | 30.25 | 0.00 | - | 1 | 611 | 37.32% |
| AMD260116P00160000 | 2024-05-14 11:50AM EDT | 2026-01-16 | 32.74 | 30.35 | 30.80 | 0.00 | - | 1 | 656 | 37.15% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 39.09 | 33.30 | 34.00 | 0.00 | - | 5 | 15 | 36.82% |
| AMD261218P00160000 | 2024-05-15 1:12PM EDT | 2026-12-18 | 36.87 | 36.15 | 37.05 | -1.83 | -4.73% | 11 | 142 | 36.17% |
