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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00080000 | 2024-05-15 1:15PM EDT | 2024-05-17 | 78.55 | 79.20 | 79.55 | +6.02 | +8.30% | 28 | 109 | 0.00% |
| AMD240524C00080000 | 2024-05-08 12:18PM EDT | 2024-05-24 | 73.52 | 79.30 | 79.95 | 0.00 | - | 1 | 1 | 203.71% |
| AMD240614C00080000 | 2024-05-08 12:18PM EDT | 2024-06-14 | 73.79 | 79.50 | 80.05 | 0.00 | - | - | 1 | 100.98% |
| AMD240621C00080000 | 2024-05-06 11:13AM EDT | 2024-06-21 | 76.40 | 79.50 | 80.20 | 0.00 | - | 10 | 1,992 | 97.85% |
| AMD240719C00080000 | 2024-05-06 12:23PM EDT | 2024-07-19 | 80.05 | 79.80 | 80.80 | +4.05 | +5.33% | 1 | 56 | 90.77% |
| AMD240920C00080000 | 2024-05-09 2:34PM EDT | 2024-09-20 | 74.50 | 80.80 | 81.70 | 0.00 | - | 1 | 248 | 78.44% |
| AMD241220C00080000 | 2024-05-14 12:01PM EDT | 2024-12-20 | 75.94 | 82.30 | 83.25 | 0.00 | - | 5 | 18 | 71.35% |
| AMD250117C00080000 | 2024-05-15 10:06AM EDT | 2025-01-17 | 79.40 | 82.75 | 83.65 | +3.32 | +4.36% | 5 | 3,382 | 69.71% |
| AMD250321C00080000 | 2024-05-08 9:40AM EDT | 2025-03-21 | 79.18 | 83.45 | 85.05 | 0.00 | - | 1 | 4 | 67.40% |
| AMD250620C00080000 | 2024-05-08 11:55AM EDT | 2025-06-20 | 80.22 | 84.95 | 87.15 | 0.00 | - | 1 | 198 | 66.25% |
| AMD250815C00080000 | 2024-05-14 11:04AM EDT | 2025-08-15 | 79.50 | 84.55 | 89.50 | 0.00 | - | 13 | 32 | 65.35% |
| AMD251219C00080000 | 2024-05-15 2:21PM EDT | 2025-12-19 | 88.78 | 88.40 | 90.10 | +5.36 | +6.43% | 1 | 250 | 64.15% |
| AMD260116C00080000 | 2024-05-13 2:24PM EDT | 2026-01-16 | 82.15 | 88.85 | 90.70 | 0.00 | - | 2 | 177 | 64.06% |
| AMD260618C00080000 | 2024-05-14 10:26AM EDT | 2026-06-18 | 84.90 | 91.10 | 93.15 | 0.00 | - | 5 | 22 | 62.73% |
| AMD261218C00080000 | 2024-05-10 10:08AM EDT | 2026-12-18 | 90.99 | 93.90 | 95.50 | 0.00 | - | 13 | 64 | 61.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00080000 | 2024-05-14 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 559 | 237.50% |
| AMD240531P00080000 | 2024-05-06 11:40AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 100.00% |
| AMD240607P00080000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 90.63% |
| AMD240614P00080000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 79.69% |
| AMD240621P00080000 | 2024-05-15 11:08AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 20,583 | 74.22% |
| AMD240719P00080000 | 2024-05-13 1:07PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 284 | 60.16% |
| AMD240920P00080000 | 2024-05-15 2:10PM EDT | 2024-09-20 | 0.19 | 0.16 | 0.20 | -0.03 | -13.64% | 2 | 9,332 | 53.22% |
| AMD241220P00080000 | 2024-05-15 11:39AM EDT | 2024-12-20 | 0.61 | 0.54 | 0.64 | -0.06 | -8.96% | 2 | 372 | 49.88% |
| AMD250117P00080000 | 2024-05-15 3:36PM EDT | 2025-01-17 | 0.71 | 0.66 | 0.77 | -0.09 | -11.25% | 126 | 26,443 | 48.63% |
| AMD250321P00080000 | 2024-05-15 3:41PM EDT | 2025-03-21 | 1.07 | 0.90 | 1.24 | -0.20 | -15.75% | 2 | 23 | 47.88% |
| AMD250620P00080000 | 2024-05-15 3:31PM EDT | 2025-06-20 | 1.73 | 1.67 | 1.78 | -0.35 | -16.83% | 2 | 466 | 45.72% |
| AMD250815P00080000 | 2024-05-15 3:41PM EDT | 2025-08-15 | 2.11 | 2.05 | 2.27 | -0.25 | -10.59% | 2 | 152 | 45.48% |
| AMD251219P00080000 | 2024-05-14 1:04PM EDT | 2025-12-19 | 3.44 | 3.05 | 3.20 | 0.00 | - | 1 | 2,002 | 44.19% |
| AMD260116P00080000 | 2024-05-10 9:32AM EDT | 2026-01-16 | 3.60 | 3.30 | 3.70 | 0.00 | - | 1 | 322 | 45.03% |
| AMD260618P00080000 | 2024-05-13 3:31PM EDT | 2026-06-18 | 4.99 | 4.50 | 4.75 | 0.00 | - | 1 | 8 | 43.50% |
| AMD261218P00080000 | 2024-05-15 3:38PM EDT | 2026-12-18 | 6.00 | 6.00 | 6.25 | -0.45 | -6.98% | 2 | 64 | 42.86% |
