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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00075000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 77.25 | 74.95 | 77.35 | +7.86 | +11.33% | 1 | 15 | 317.19% |
| AMD240614C00075000 | 2024-05-07 9:32AM EDT | 2024-06-14 | 83.90 | 76.60 | 77.65 | 0.00 | - | - | 2 | 109.96% |
| AMD240621C00075000 | 2024-05-06 9:36AM EDT | 2024-06-21 | 77.65 | 76.95 | 78.10 | -7.44 | -8.74% | 1 | 1,618 | 119.04% |
| AMD240719C00075000 | 2024-05-01 1:58PM EDT | 2024-07-19 | 70.26 | 77.40 | 78.35 | 0.00 | - | 1 | 11 | 99.71% |
| AMD240920C00075000 | 2024-05-01 3:15PM EDT | 2024-09-20 | 74.68 | 78.25 | 79.15 | 0.00 | - | 1 | 45 | 82.50% |
| AMD241220C00075000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 78.92 | 79.65 | 80.65 | 0.00 | - | 1 | 3 | 74.15% |
| AMD250117C00075000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 85.20 | 80.10 | 81.20 | +6.20 | +7.85% | 1 | 2,455 | 72.90% |
| AMD250321C00075000 | 2024-05-03 12:15PM EDT | 2025-03-21 | 80.50 | 81.10 | 82.25 | 0.00 | - | 5 | 5 | 70.29% |
| AMD250620C00075000 | 2024-05-02 3:10PM EDT | 2025-06-20 | 85.25 | 81.95 | 84.10 | +7.42 | +9.53% | 100 | 142 | 67.35% |
| AMD250815C00075000 | 2024-05-01 9:46AM EDT | 2025-08-15 | 82.92 | 81.65 | 86.40 | 0.00 | - | - | 1 | 66.69% |
| AMD251219C00075000 | 2024-04-24 9:52AM EDT | 2025-12-19 | 91.80 | 85.50 | 87.15 | 0.00 | - | 1 | 166 | 65.94% |
| AMD260116C00075000 | 2024-05-09 12:10PM EDT | 2026-01-16 | 87.75 | 84.10 | 87.55 | 0.00 | - | 20 | 112 | 63.00% |
| AMD260618C00075000 | 2024-04-19 1:36PM EDT | 2026-06-18 | 92.52 | 86.50 | 90.45 | +4.12 | +4.66% | 1 | 15 | 62.95% |
| AMD261218C00075000 | 2024-04-18 12:36PM EDT | 2026-12-18 | 94.82 | 89.00 | 92.75 | -1.19 | -1.24% | 1 | 16 | 61.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00075000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 900 | 187.50% |
| AMD240621P00075000 | 2024-05-03 9:52AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 19,648 | 74.22% |
| AMD240719P00075000 | 2024-05-02 10:52AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.04 | 0.00 | - | 10 | 191 | 60.55% |
| AMD240920P00075000 | 2024-05-03 11:33AM EDT | 2024-09-20 | 0.20 | 0.14 | 0.20 | -0.06 | -23.08% | 20 | 6,527 | 53.71% |
| AMD241220P00075000 | 2024-05-06 10:03AM EDT | 2024-12-20 | 0.53 | 0.52 | 0.60 | -0.13 | -19.70% | 2 | 124 | 50.46% |
| AMD250117P00075000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 0.67 | 0.60 | 0.72 | -0.18 | -21.18% | 53 | 11,819 | 49.19% |
| AMD250321P00075000 | 2024-05-02 3:31PM EDT | 2025-03-21 | 1.04 | 0.58 | 1.24 | -0.01 | -0.95% | 28 | 148 | 49.12% |
| AMD250620P00075000 | 2024-05-02 10:22AM EDT | 2025-06-20 | 2.37 | 1.50 | 1.63 | 0.00 | - | 4 | 3,845 | 46.02% |
| AMD250815P00075000 | 2024-05-03 1:34PM EDT | 2025-08-15 | 2.12 | 0.79 | 2.10 | 0.00 | - | 1 | 169 | 45.87% |
| AMD251219P00075000 | 2024-05-02 2:48PM EDT | 2025-12-19 | 2.96 | 2.75 | 3.70 | -0.56 | -15.91% | 1 | 4,211 | 47.52% |
| AMD260116P00075000 | 2024-05-02 11:34AM EDT | 2026-01-16 | 2.95 | 2.94 | 3.10 | -0.90 | -23.38% | 1 | 1,919 | 44.09% |
| AMD260618P00075000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 4.10 | 4.00 | 4.50 | -1.10 | -21.15% | 11 | 247 | 44.14% |
| AMD261218P00075000 | 2024-05-02 10:10AM EDT | 2026-12-18 | 5.45 | 5.20 | 5.45 | -1.20 | -18.05% | 10 | 180 | 42.25% |
