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 |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328C00105000 | 2024-03-28 3:44PM EDT | 2024-03-28 | 74.93 | 74.60 | 76.30 | +2.34 | +3.22% | 8 | 17 | 610.94% |
AMD240405C00105000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 75.06 | 74.10 | 77.10 | +2.36 | +3.25% | 3 | 24 | 148.44% |
AMD240412C00105000 | 2024-03-14 9:38AM EDT | 2024-04-12 | 91.52 | 74.25 | 77.45 | 0.00 | - | 1 | 1 | 132.23% |
AMD240419C00105000 | 2024-03-27 10:29AM EDT | 2024-04-19 | 75.42 | 74.45 | 77.45 | +4.22 | +5.93% | 1 | 1,182 | 114.84% |
AMD240426C00105000 | 2024-03-25 10:58AM EDT | 2024-04-26 | 76.32 | 74.65 | 77.80 | +0.61 | +0.81% | 3 | 1 | 109.47% |
AMD240503C00105000 | 2024-03-26 10:58AM EDT | 2024-05-03 | 73.01 | 74.70 | 77.75 | 0.00 | - | 1 | 1 | 98.58% |
AMD240517C00105000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 75.67 | 75.20 | 78.15 | 0.00 | - | 1 | 35 | 92.50% |
AMD240621C00105000 | 2024-03-28 1:17PM EDT | 2024-06-21 | 77.45 | 75.50 | 78.60 | -2.55 | -3.19% | 1 | 4,648 | 75.76% |
AMD240719C00105000 | 2024-03-12 3:09PM EDT | 2024-07-19 | 99.16 | 77.00 | 79.80 | 0.00 | - | 15 | 172 | 77.09% |
AMD240816C00105000 | 2024-03-11 11:39AM EDT | 2024-08-16 | 98.42 | 77.80 | 79.15 | 0.00 | - | 12 | 19 | 69.56% |
AMD240920C00105000 | 2024-03-28 2:01PM EDT | 2024-09-20 | 79.50 | 78.75 | 81.10 | +4.00 | +5.30% | 2 | 332 | 70.07% |
AMD241018C00105000 | 2024-03-21 2:07PM EDT | 2024-10-18 | 80.05 | 78.50 | 82.15 | 0.00 | - | 1 | 4 | 66.93% |
AMD241115C00105000 | 2024-03-27 12:24PM EDT | 2024-11-15 | 79.98 | 79.70 | 82.25 | 0.00 | - | 5 | 23 | 65.46% |
AMD241220C00105000 | 2024-03-15 3:54PM EDT | 2024-12-20 | 93.37 | 80.35 | 82.85 | 0.00 | - | 1 | 54 | 63.34% |
AMD250117C00105000 | 2024-03-22 2:16PM EDT | 2025-01-17 | 82.77 | 81.60 | 84.80 | 0.00 | - | 32 | 5,822 | 65.59% |
AMD250321C00105000 | 2024-03-27 3:58PM EDT | 2025-03-21 | 83.91 | 83.00 | 86.55 | 0.00 | - | 2 | 1 | 64.04% |
AMD250620C00105000 | 2024-03-21 12:13PM EDT | 2025-06-20 | 89.11 | 86.80 | 87.70 | 0.00 | - | 1 | 488 | 63.16% |
AMD250815C00105000 | 2024-03-22 3:30PM EDT | 2025-08-15 | 88.03 | 87.60 | 90.55 | 0.00 | - | 1 | 24 | 63.55% |
AMD251219C00105000 | 2024-03-21 1:15PM EDT | 2025-12-19 | 92.53 | 90.90 | 93.90 | 0.00 | - | 2 | 426 | 63.15% |
AMD260116C00105000 | 2024-03-21 1:16PM EDT | 2026-01-16 | 93.23 | 91.45 | 94.50 | 0.00 | - | 1 | 280 | 62.85% |
AMD260618C00105000 | 2024-03-22 10:11AM EDT | 2026-06-18 | 93.10 | 94.85 | 97.55 | 0.00 | - | 9 | 6 | 61.86% |
AMD261218C00105000 | 2024-03-25 11:06AM EDT | 2026-12-18 | 98.55 | 97.25 | 101.50 | 0.00 | - | 6 | 27 | 60.49% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMD240328P00105000 | 2024-03-14 12:16PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 325.00% |
AMD240405P00105000 | 2024-03-26 11:12AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3 | 109.38% |
AMD240412P00105000 | 2024-03-21 12:05PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 128 | 81.25% |
AMD240419P00105000 | 2024-03-28 1:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,303 | 71.88% |
AMD240426P00105000 | 2024-03-27 10:11AM EDT | 2024-04-26 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 3 | 70.31% |
AMD240503P00105000 | 2024-03-27 3:26PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
AMD240517P00105000 | 2024-03-28 10:31AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 21 | 703 | 62.79% |
AMD240621P00105000 | 2024-03-28 2:00PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.31 | -0.07 | -18.42% | 4 | 7,802 | 55.37% |
AMD240719P00105000 | 2024-03-26 1:00PM EDT | 2024-07-19 | 0.64 | 0.48 | 0.52 | 0.00 | - | 2 | 2,518 | 52.34% |
AMD240816P00105000 | 2024-03-27 11:50AM EDT | 2024-08-16 | 1.04 | 0.83 | 0.89 | 0.00 | - | 2 | 193 | 51.90% |
AMD240920P00105000 | 2024-03-27 9:30AM EDT | 2024-09-20 | 1.40 | 1.19 | 1.25 | 0.00 | - | 1 | 4,339 | 50.26% |
AMD241018P00105000 | 2024-03-27 10:17AM EDT | 2024-10-18 | 1.84 | 1.52 | 1.58 | 0.00 | - | 20 | 379 | 49.23% |
AMD241115P00105000 | 2024-03-20 12:22PM EDT | 2024-11-15 | 2.72 | 2.04 | 2.55 | 0.00 | - | 5 | 341 | 50.61% |
AMD241220P00105000 | 2024-03-27 3:49PM EDT | 2024-12-20 | 2.67 | 2.45 | 2.96 | 0.00 | - | 8 | 134 | 50.54% |
AMD250117P00105000 | 2024-03-25 9:34AM EDT | 2025-01-17 | 3.55 | 2.80 | 2.89 | 0.00 | - | 2 | 10,991 | 47.77% |
AMD250620P00105000 | 2024-03-27 12:18PM EDT | 2025-06-20 | 4.94 | 3.65 | 5.15 | -0.45 | -8.35% | 1 | 2,530 | 46.14% |
AMD250815P00105000 | 2024-03-13 1:13PM EDT | 2025-08-15 | 5.54 | 5.60 | 5.95 | 0.00 | - | 1 | 118 | 45.70% |
AMD251219P00105000 | 2024-03-25 3:23PM EDT | 2025-12-19 | 8.05 | 7.05 | 7.95 | 0.00 | - | 1 | 443 | 45.44% |
AMD260116P00105000 | 2024-03-22 12:33PM EDT | 2026-01-16 | 8.40 | 7.20 | 8.40 | 0.00 | - | 34 | 306 | 45.42% |
AMD260618P00105000 | 2024-03-20 3:44PM EDT | 2026-06-18 | 10.10 | 8.00 | 11.50 | 0.00 | - | 3 | 66 | 46.56% |
AMD261218P00105000 | 2024-03-27 11:58AM EDT | 2026-12-18 | 12.20 | 10.00 | 13.30 | 0.00 | - | 1 | 26 | 44.89% |