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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00200000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 106 | 30,018 | 70.31% |
| AMD240524C00200000 | 2024-05-06 10:24AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 123 | 1,808 | 59.38% |
| AMD240531C00200000 | 2024-05-06 9:53AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 130 | 967 | 50.98% |
| AMD240607C00200000 | 2024-05-06 10:22AM EDT | 2024-06-07 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 17 | 668 | 47.75% |
| AMD240614C00200000 | 2024-05-10 12:49PM EDT | 2024-06-14 | 0.24 | 0.19 | 0.23 | -0.01 | -4.00% | 50 | 60 | 45.95% |
| AMD240621C00200000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 0.31 | 0.30 | 0.31 | -0.17 | -35.42% | 1,298 | 19,995 | 43.99% |
| AMD240628C00200000 | 2024-05-10 2:44PM EDT | 2024-06-28 | 0.50 | 0.23 | 0.64 | +0.03 | +6.38% | 1 | 3 | 46.58% |
| AMD240719C00200000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 0.89 | 0.87 | 0.91 | -0.32 | -26.45% | 331 | 9,981 | 41.92% |
| AMD240816C00200000 | 2024-05-06 10:27AM EDT | 2024-08-16 | 2.23 | 2.03 | 2.29 | -0.40 | -15.21% | 239 | 4,028 | 44.79% |
| AMD240920C00200000 | 2024-05-06 10:27AM EDT | 2024-09-20 | 3.75 | 3.65 | 3.75 | -0.45 | -10.71% | 274 | 4,760 | 44.84% |
| AMD241018C00200000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 5.00 | 4.80 | 5.00 | -0.30 | -5.66% | 139 | 1,896 | 45.11% |
| AMD241115C00200000 | 2024-05-06 10:08AM EDT | 2024-11-15 | 6.80 | 6.70 | 6.85 | -0.35 | -4.90% | 34 | 1,253 | 47.07% |
| AMD241220C00200000 | 2024-05-06 10:24AM EDT | 2024-12-20 | 8.43 | 8.30 | 8.45 | -0.26 | -2.99% | 138 | 2,856 | 47.27% |
| AMD250117C00200000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 9.50 | 9.40 | 9.65 | -0.25 | -2.56% | 247 | 11,590 | 47.30% |
| AMD250321C00200000 | 2024-05-06 10:27AM EDT | 2025-03-21 | 12.55 | 12.45 | 13.65 | -0.20 | -1.57% | 2 | 1,241 | 50.10% |
| AMD250620C00200000 | 2024-05-06 10:01AM EDT | 2025-06-20 | 16.40 | 16.30 | 16.65 | -0.12 | -0.73% | 5 | 5,229 | 49.05% |
| AMD250815C00200000 | 2024-05-02 9:45AM EDT | 2025-08-15 | 18.90 | 18.60 | 19.10 | +1.33 | +7.57% | 5 | 270 | 49.68% |
| AMD251219C00200000 | 2024-05-06 10:21AM EDT | 2025-12-19 | 23.95 | 21.30 | 24.00 | +0.55 | +2.35% | 17 | 5,952 | 50.48% |
| AMD260116C00200000 | 2024-05-06 9:59AM EDT | 2026-01-16 | 24.50 | 23.80 | 24.85 | +0.30 | +1.24% | 5 | 2,960 | 50.40% |
| AMD260618C00200000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 30.20 | 28.65 | 31.10 | +1.67 | +5.85% | 2 | 214 | 50.83% |
| AMD261218C00200000 | 2024-05-06 10:12AM EDT | 2026-12-18 | 35.45 | 34.20 | 36.70 | -0.02 | -0.06% | 2 | 759 | 51.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00200000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 48.05 | 47.80 | 49.05 | -1.62 | -3.26% | 404 | 45 | 117.19% |
| AMD240524P00200000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 51.20 | 47.75 | 48.35 | 0.00 | - | 17 | 0 | 76.37% |
| AMD240531P00200000 | 2024-05-02 1:43PM EDT | 2024-05-31 | 55.00 | 47.75 | 48.80 | 0.00 | - | 2 | 0 | 58.40% |
| AMD240607P00200000 | 2024-04-29 2:51PM EDT | 2024-06-07 | 41.07 | 47.70 | 50.15 | 0.00 | - | 1 | 0 | 65.94% |
| AMD240621P00200000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 48.35 | 47.55 | 49.40 | -1.05 | -2.13% | 180 | 95 | 59.40% |
| AMD240719P00200000 | 2024-05-06 10:03AM EDT | 2024-07-19 | 45.10 | 47.60 | 48.55 | -6.20 | -12.09% | 9 | 755 | 36.62% |
| AMD240816P00200000 | 2024-05-03 10:47AM EDT | 2024-08-16 | 47.33 | 48.25 | 50.70 | -4.07 | -7.92% | 42 | 930 | 46.64% |
| AMD240920P00200000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 46.80 | 48.85 | 49.60 | -4.07 | -8.00% | 1 | 702 | 34.34% |
| AMD241018P00200000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 50.03 | 49.35 | 50.50 | -2.37 | -4.52% | 3 | 178 | 35.47% |
| AMD241115P00200000 | 2024-05-03 12:59PM EDT | 2024-11-15 | 51.00 | 50.40 | 51.20 | -1.89 | -3.57% | 6 | 200 | 35.39% |
| AMD241220P00200000 | 2024-05-03 1:21PM EDT | 2024-12-20 | 51.50 | 51.15 | 53.00 | -1.10 | -2.09% | 3 | 723 | 38.01% |
| AMD250117P00200000 | 2024-05-06 10:23AM EDT | 2025-01-17 | 52.18 | 51.70 | 52.60 | -1.82 | -3.37% | 1 | 3,428 | 34.75% |
| AMD250321P00200000 | 2024-05-01 11:10AM EDT | 2025-03-21 | 53.93 | 53.20 | 55.95 | -4.97 | -8.44% | 1 | 108 | 38.65% |
| AMD250620P00200000 | 2024-05-03 9:58AM EDT | 2025-06-20 | 55.76 | 54.75 | 56.25 | -1.11 | -1.95% | 1 | 488 | 34.60% |
| AMD250815P00200000 | 2024-04-30 3:22PM EDT | 2025-08-15 | 56.33 | 56.30 | 57.85 | +2.33 | +4.31% | 1 | 48 | 35.14% |
| AMD251219P00200000 | 2024-05-03 11:12AM EDT | 2025-12-19 | 58.72 | 58.20 | 60.60 | -3.83 | -6.12% | 100 | 491 | 35.10% |
| AMD260116P00200000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 62.32 | 57.70 | 62.00 | 0.00 | - | 3 | 528 | 36.20% |
| AMD260618P00200000 | 2024-04-22 12:53PM EDT | 2026-06-18 | 60.91 | 60.60 | 63.60 | -5.19 | -7.85% | 2 | 54 | 34.32% |
| AMD261218P00200000 | 2024-05-01 2:29PM EDT | 2026-12-18 | 69.00 | 63.30 | 66.45 | 0.00 | - | 3 | 57 | 33.87% |
