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
市前：
認購期權
2024年5月10日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | - | 10 |
| 64.54 | 0.00 | - | 1 | 3 | 85.00 | 0.02 | 0.00 | - | 9 | 18 |
| 60.36 | 0.00 | - | 3 | 4 | 90.00 | 0.01 | 0.00 | - | 5 | 85 |
| 60.29 | 0.00 | - | 1 | 37 | 95.00 | 0.01 | 0.00 | - | 1 | 37 |
| 56.50 | 0.00 | - | 4 | 43 | 100.00 | 0.01 | 0.00 | - | 1 | 448 |
| 49.50 | 0.00 | - | 10 | 15 | 105.00 | 0.01 | 0.00 | - | 1 | 545 |
| 44.92 | 0.00 | - | 30 | 195 | 110.00 | 0.01 | 0.00 | - | 25 | 777 |
| 34.00 | 0.00 | - | 21 | 32 | 115.00 | 0.01 | 0.00 | - | 26 | 688 |
| - | - | - | - | - | 117.00 | 0.01 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 118.00 | 0.01 | 0.00 | - | 49 | 25 |
| - | - | - | - | - | 119.00 | 0.01 | 0.00 | - | 12 | 48 |
| 34.60 | 0.00 | - | 11 | 89 | 120.00 | 0.01 | 0.00 | - | 112 | 1,326 |
| - | - | - | - | - | 121.00 | 0.01 | 0.00 | - | 46 | 2 |
| - | - | - | - | - | 122.00 | 0.01 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 123.00 | 0.01 | 0.00 | - | 91 | 179 |
| - | - | - | - | - | 124.00 | 0.01 | 0.00 | - | 14 | 861 |
| 30.26 | 0.00 | - | 1 | 37 | 125.00 | 0.01 | 0.00 | - | 1 | 2,057 |
| - | - | - | - | - | 126.00 | 0.01 | 0.00 | - | 11 | 10 |
| - | - | - | - | - | 127.00 | 0.01 | 0.00 | - | 40 | 119 |
| - | - | - | - | - | 128.00 | 0.01 | 0.00 | - | 539 | 506 |
| - | - | - | - | - | 129.00 | 0.01 | 0.00 | - | 2 | 49 |
| 18.50 | 0.00 | - | 14 | 52 | 130.00 | 0.01 | 0.00 | - | 171 | 2,569 |
| 18.55 | 0.00 | - | 2 | 2 | 131.00 | 0.01 | 0.00 | - | 23 | 231 |
| 13.80 | 0.00 | - | - | 3 | 132.00 | 0.01 | 0.00 | - | 48 | 1,078 |
| 17.65 | 0.00 | - | 4 | 3 | 133.00 | 0.01 | 0.00 | - | 47 | 465 |
| 10.65 | 0.00 | - | - | 2 | 134.00 | 0.02 | 0.00 | - | 75 | 358 |
| 20.58 | 0.00 | - | 3 | 96 | 135.00 | 0.02 | 0.00 | - | 303 | 3,413 |
| 18.85 | 0.00 | - | 6 | 8 | 136.00 | 0.01 | 0.00 | - | 51 | 442 |
| 18.89 | 0.00 | - | 1 | 57 | 137.00 | 0.01 | 0.00 | - | 217 | 3,382 |
| 17.80 | 0.00 | - | 6 | 64 | 138.00 | 0.03 | 0.00 | - | 473 | 1,108 |
| 15.85 | 0.00 | - | 12 | 261 | 139.00 | 0.04 | 0.00 | - | 362 | 1,249 |
| 14.90 | 0.00 | - | 46 | 607 | 140.00 | 0.04 | 0.00 | - | 707 | 5,822 |
| 14.64 | 0.00 | - | 3 | 202 | 141.00 | 0.04 | 0.00 | - | 227 | 1,161 |
| 13.85 | 0.00 | - | 13 | 687 | 142.00 | 0.07 | 0.00 | - | 261 | 1,855 |
| 13.75 | 0.00 | - | 9 | 1,020 | 143.00 | 0.09 | 0.00 | - | 521 | 1,817 |
| 10.25 | 0.00 | - | 23 | 904 | 144.00 | 0.11 | 0.00 | - | 1,196 | 2,537 |
| 9.85 | 0.00 | - | 217 | 1,991 | 145.00 | 0.15 | 0.00 | - | 4,142 | 7,681 |
| 8.80 | 0.00 | - | 78 | 1,144 | 146.00 | 0.21 | 0.00 | - | 736 | 1,649 |
| 7.50 | 0.00 | - | 130 | 1,219 | 147.00 | 0.28 | 0.00 | - | 2,407 | 1,939 |
| 7.09 | 0.00 | - | 477 | 1,159 | 148.00 | 0.41 | 0.00 | - | 3,948 | 3,892 |
| 6.50 | 0.00 | - | 298 | 1,237 | 149.00 | 0.52 | 0.00 | - | 3,219 | 2,297 |
| 5.35 | 0.00 | - | 1,872 | 9,150 | 150.00 | 0.73 | 0.00 | - | 18,581 | 6,383 |
| 3.50 | 0.00 | - | 3,432 | 3,933 | 152.50 | 1.45 | 0.00 | - | 20,120 | 4,866 |
| 2.10 | 0.00 | - | 22,570 | 13,245 | 155.00 | 2.60 | 0.00 | - | 25,015 | 6,219 |
| 1.22 | 0.00 | - | 26,974 | 7,786 | 157.50 | 3.90 | 0.00 | - | 4,080 | 1,831 |
| 0.61 | 0.00 | - | 40,955 | 14,113 | 160.00 | 5.95 | 0.00 | - | 969 | 1,337 |
| 0.29 | 0.00 | - | 7,592 | 5,596 | 162.50 | 8.10 | 0.00 | - | 186 | 811 |
| 0.15 | 0.00 | - | 9,012 | 7,260 | 165.00 | 10.25 | 0.00 | - | 173 | 834 |
| 0.07 | 0.00 | - | 2,238 | 4,441 | 167.50 | 13.61 | 0.00 | - | 58 | 277 |
| 0.04 | 0.00 | - | 1,870 | 6,919 | 170.00 | 15.60 | 0.00 | - | 8 | 52 |
| 0.02 | 0.00 | - | 657 | 2,509 | 172.50 | 17.94 | 0.00 | - | 8 | 6 |
| 0.02 | 0.00 | - | 452 | 4,105 | 175.00 | 20.95 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 64 | 1,102 | 177.50 | 22.40 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 356 | 3,269 | 180.00 | 22.88 | 0.00 | - | 8 | 6 |
| 0.01 | 0.00 | - | 58 | 1,179 | 182.50 | 34.31 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 27 | 1,712 | 185.00 | 29.78 | 0.00 | - | 21 | 11 |
| 0.01 | 0.00 | - | 4 | 1,835 | 187.50 | 39.32 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 8 | 2,813 | 190.00 | 40.00 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 6 | 4,471 | 192.50 | 41.89 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 4 | 892 | 195.00 | 46.87 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 36 | 1,086 | 197.50 | 49.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 5,637 | 200.00 | 54.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 800 | 202.50 | 46.60 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 49 | 1,008 | 205.00 | 58.60 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 10 | 559 | 210.00 | 54.36 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 51 | 272 | 215.00 | 54.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 446 | 220.00 | 72.90 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 475 | 404 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 458 | 230.00 | 85.67 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 62 | 274 | 235.00 | 90.69 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 189 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 97 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 275 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 45 | 255.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 2 | 260.00 | 76.47 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 30 | 43 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 81 | 275.00 | 101.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 116 | 280.00 | 101.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 33 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 94 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 30 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 23 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 335.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 90 | 90 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 350.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 4 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 365.00 | - | - | - | - | - |
