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:160.00
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 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.57 | +0.26 | +83.87% | 13,979 | 7,714 | 2024-05-10 | 10.15 | -3.95 | -28.01% | 615 | 1,282 |
| 1.56 | +0.57 | +57.58% | 8,654 | 18,199 | 2024-05-17 | 10.68 | -4.46 | -29.46% | 348 | 8,294 |
| 2.90 | +0.87 | +42.86% | 845 | 1,911 | 2024-05-24 | 11.85 | -4.07 | -25.57% | 78 | 1,121 |
| 3.60 | +1.00 | +38.46% | 1,227 | 2,477 | 2024-05-31 | 12.65 | -3.16 | -19.99% | 41 | 832 |
| 4.46 | +1.21 | +37.23% | 293 | 429 | 2024-06-07 | 13.31 | -3.09 | -18.84% | 145 | 260 |
| 5.30 | +5.30 | - | 63 | 11 | 2024-06-14 | 14.13 | +14.13 | - | 10 | 4 |
| 5.86 | +1.51 | +34.71% | 1,223 | 12,603 | 2024-06-21 | 14.40 | -3.33 | -18.78% | 350 | 12,614 |
| 8.25 | +1.71 | +26.15% | 641 | 7,385 | 2024-07-19 | 16.05 | -3.30 | -17.05% | 94 | 3,968 |
| 11.19 | +1.84 | +19.68% | 457 | 1,100 | 2024-08-16 | 18.42 | -2.66 | -12.62% | 117 | 5,883 |
| 13.55 | +1.75 | +14.83% | 117 | 2,681 | 2024-09-20 | 20.00 | -3.33 | -14.27% | 89 | 4,693 |
| 15.35 | +2.05 | +15.41% | 7 | 693 | 2024-10-18 | 21.26 | -2.87 | -11.89% | 42 | 1,626 |
| 17.85 | +2.24 | +14.35% | 27 | 544 | 2024-11-15 | 23.03 | -2.54 | -9.93% | 66 | 2,450 |
| 19.68 | +2.36 | +13.63% | 183 | 697 | 2024-12-20 | 24.50 | -2.38 | -8.85% | 37 | 1,519 |
| 21.10 | +2.00 | +10.47% | 94 | 6,538 | 2025-01-17 | 25.70 | -1.60 | -5.86% | 41 | 8,524 |
| 24.50 | +2.96 | +13.74% | 54 | 230 | 2025-03-21 | 27.25 | -2.25 | -7.63% | 147 | 1,490 |
| 28.64 | +2.64 | +10.15% | 69 | 1,842 | 2025-06-20 | 30.60 | -2.80 | -8.38% | 1,011 | 2,233 |
| 29.30 | +2.30 | +8.52% | 2 | 244 | 2025-08-15 | 34.38 | 0.00 | - | 101 | 531 |
| 51.00 | 0.00 | - | 10 | 0 | 2025-11-21 | - | - | - | - | - |
| 36.00 | +1.50 | +4.35% | 6 | 1,438 | 2025-12-19 | 34.15 | -1.25 | -3.53% | 2 | 611 |
| 36.61 | +2.28 | +6.64% | 15 | 670 | 2026-01-16 | 35.44 | -2.26 | -5.99% | 9 | 648 |
| 40.16 | +2.24 | +5.91% | 1 | 434 | 2026-06-18 | 39.09 | 0.00 | - | 5 | 15 |
| 47.80 | +3.20 | +7.17% | 2 | 375 | 2026-12-18 | 42.00 | 0.00 | - | 21 | 138 |
