香港股市 已收市

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
180.49+0.90 (+0.50%)
收市:04:00PM EDT
180.11 -0.38 (-0.21%)
收市後: 06:00PM EDT
價內期權
拍板:105.00
認購期權範圍2024年3月28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
AMD240328C001050002024-03-28 3:44PM EDT2024-03-2874.9374.6076.30+2.34+3.22%817610.94%
AMD240405C001050002024-03-28 3:44PM EDT2024-04-0575.0674.1077.10+2.36+3.25%324148.44%
AMD240412C001050002024-03-14 9:38AM EDT2024-04-1291.5274.2577.450.00-11132.23%
AMD240419C001050002024-03-27 10:29AM EDT2024-04-1975.4274.4577.45+4.22+5.93%11,182114.84%
AMD240426C001050002024-03-25 10:58AM EDT2024-04-2676.3274.6577.80+0.61+0.81%31109.47%
AMD240503C001050002024-03-26 10:58AM EDT2024-05-0373.0174.7077.750.00-1198.58%
AMD240517C001050002024-03-27 9:30AM EDT2024-05-1775.6775.2078.150.00-13592.50%
AMD240621C001050002024-03-28 1:17PM EDT2024-06-2177.4575.5078.60-2.55-3.19%14,64875.76%
AMD240719C001050002024-03-12 3:09PM EDT2024-07-1999.1677.0079.800.00-1517277.09%
AMD240816C001050002024-03-11 11:39AM EDT2024-08-1698.4277.8079.150.00-121969.56%
AMD240920C001050002024-03-28 2:01PM EDT2024-09-2079.5078.7581.10+4.00+5.30%233270.07%
AMD241018C001050002024-03-21 2:07PM EDT2024-10-1880.0578.5082.150.00-1466.93%
AMD241115C001050002024-03-27 12:24PM EDT2024-11-1579.9879.7082.250.00-52365.46%
AMD241220C001050002024-03-15 3:54PM EDT2024-12-2093.3780.3582.850.00-15463.34%
AMD250117C001050002024-03-22 2:16PM EDT2025-01-1782.7781.6084.800.00-325,82265.59%
AMD250321C001050002024-03-27 3:58PM EDT2025-03-2183.9183.0086.550.00-2164.04%
AMD250620C001050002024-03-21 12:13PM EDT2025-06-2089.1186.8087.700.00-148863.16%
AMD250815C001050002024-03-22 3:30PM EDT2025-08-1588.0387.6090.550.00-12463.55%
AMD251219C001050002024-03-21 1:15PM EDT2025-12-1992.5390.9093.900.00-242663.15%
AMD260116C001050002024-03-21 1:16PM EDT2026-01-1693.2391.4594.500.00-128062.85%
AMD260618C001050002024-03-22 10:11AM EDT2026-06-1893.1094.8597.550.00-9661.86%
AMD261218C001050002024-03-25 11:06AM EDT2026-12-1898.5597.25101.500.00-62760.49%
認沽盤範圍2024年3月28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
AMD240328P001050002024-03-14 12:16PM EDT2024-03-280.010.000.010.00-125325.00%
AMD240405P001050002024-03-26 11:12AM EDT2024-04-050.010.000.010.00-53109.38%
AMD240412P001050002024-03-21 12:05PM EDT2024-04-120.010.000.010.00-2012881.25%
AMD240419P001050002024-03-28 1:34PM EDT2024-04-190.010.000.020.00-23,30371.88%
AMD240426P001050002024-03-27 10:11AM EDT2024-04-260.050.010.050.00-2370.31%
AMD240503P001050002024-03-27 3:26PM EDT2024-05-030.100.000.000.00-4425.00%
AMD240517P001050002024-03-28 10:31AM EDT2024-05-170.110.110.12-0.05-31.25%2170362.79%
AMD240621P001050002024-03-28 2:00PM EDT2024-06-210.310.290.31-0.07-18.42%47,80255.37%
AMD240719P001050002024-03-26 1:00PM EDT2024-07-190.640.480.520.00-22,51852.34%
AMD240816P001050002024-03-27 11:50AM EDT2024-08-161.040.830.890.00-219351.90%
AMD240920P001050002024-03-27 9:30AM EDT2024-09-201.401.191.250.00-14,33950.26%
AMD241018P001050002024-03-27 10:17AM EDT2024-10-181.841.521.580.00-2037949.23%
AMD241115P001050002024-03-20 12:22PM EDT2024-11-152.722.042.550.00-534150.61%
AMD241220P001050002024-03-27 3:49PM EDT2024-12-202.672.452.960.00-813450.54%
AMD250117P001050002024-03-25 9:34AM EDT2025-01-173.552.802.890.00-210,99147.77%
AMD250620P001050002024-03-27 12:18PM EDT2025-06-204.943.655.15-0.45-8.35%12,53046.14%
AMD250815P001050002024-03-13 1:13PM EDT2025-08-155.545.605.950.00-111845.70%
AMD251219P001050002024-03-25 3:23PM EDT2025-12-198.057.057.950.00-144345.44%
AMD260116P001050002024-03-22 12:33PM EDT2026-01-168.407.208.400.00-3430645.42%
AMD260618P001050002024-03-20 3:44PM EDT2026-06-1810.108.0011.500.00-36646.56%
AMD261218P001050002024-03-27 11:58AM EDT2026-12-1812.2010.0013.300.00-12644.89%