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
157.40+3.64 (+2.37%)
收市:04:00PM EDT
157.71 +0.31 (+0.20%)
收市後: 07:59PM EDT
價內期權
拍板:135.00
認購期權範圍2024年5月3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
AMD240503C001350002024-04-26 2:52PM EDT2024-05-0322.8522.8523.50+2.58+12.73%107985.06%
AMD240510C001350002024-04-25 9:33AM EDT2024-05-1016.1022.5524.350.00-23165.41%
AMD240517C001350002024-04-26 3:57PM EDT2024-05-1724.1223.6024.55+2.47+11.41%141,25361.74%
AMD240524C001350002024-04-26 3:22PM EDT2024-05-2424.9624.5025.75+1.94+8.43%204,02263.72%
AMD240531C001350002024-04-23 12:15PM EDT2024-05-3122.2024.5526.150.00-2958.81%
AMD240621C001350002024-04-26 11:12AM EDT2024-06-2127.1326.7527.15+3.33+13.99%784,21555.97%
AMD240719C001350002024-04-25 2:36PM EDT2024-07-1925.7528.2528.850.00-9974852.83%
AMD240816C001350002024-04-26 11:46AM EDT2024-08-1631.6030.6031.50+2.65+9.15%359854.88%
AMD240920C001350002024-04-26 2:00PM EDT2024-09-2033.3032.7533.65+2.60+8.47%12,37354.50%
AMD241018C001350002024-04-24 9:59AM EDT2024-10-1833.4134.3035.200.00-111054.24%
AMD241115C001350002024-04-26 12:23PM EDT2024-11-1537.3336.3537.20+4.66+14.26%119555.49%
AMD241220C001350002024-04-26 9:52AM EDT2024-12-2036.7538.3038.95+5.65+18.17%111855.55%
AMD250117C001350002024-04-26 1:00PM EDT2025-01-1740.5538.7040.45+2.85+7.56%126,44954.62%
AMD250321C001350002024-04-23 3:07PM EDT2025-03-2139.4541.6044.300.00-62555.73%
AMD250620C001350002024-04-26 2:01PM EDT2025-06-2046.5546.3047.75+3.95+9.27%198056.37%
AMD250815C001350002024-03-18 11:25AM EDT2025-08-1577.9344.8548.900.00-1252.71%
AMD251219C001350002024-04-19 2:05PM EDT2025-12-1946.7552.9554.600.00-1217156.90%
AMD260116C001350002024-04-25 3:32PM EDT2026-01-1652.4253.8054.950.00-183056.48%
AMD260618C001350002024-04-26 1:47PM EDT2026-06-1859.5558.1061.35+8.45+16.54%12557.58%
AMD261218C001350002024-04-22 10:20AM EDT2026-12-1856.5562.1565.850.00-14656.90%
認沽盤範圍2024年5月3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
AMD240503P001350002024-04-26 3:59PM EDT2024-05-030.500.480.50-0.40-44.44%1,7732,06075.88%
AMD240510P001350002024-04-26 3:57PM EDT2024-05-100.880.860.91-0.51-36.69%5271,58262.33%
AMD240517P001350002024-04-26 3:58PM EDT2024-05-171.301.311.36-0.60-31.58%4204,72857.40%
AMD240524P001350002024-04-26 3:50PM EDT2024-05-241.901.731.94-0.73-27.76%6669155.15%
AMD240531P001350002024-04-26 3:57PM EDT2024-05-312.212.032.39-0.49-18.15%20835752.69%
AMD240621P001350002024-04-26 3:59PM EDT2024-06-213.313.253.35-0.78-19.07%3774,74248.98%
AMD240719P001350002024-04-26 2:00PM EDT2024-07-194.554.504.65-0.70-13.33%633,23046.17%
AMD240816P001350002024-04-26 3:22PM EDT2024-08-166.406.256.40-0.90-12.33%352,71046.70%
AMD240920P001350002024-04-26 3:51PM EDT2024-09-207.707.657.80-1.00-11.49%575,26445.26%
AMD241018P001350002024-04-26 1:53PM EDT2024-10-188.708.608.75-0.95-9.84%611,99944.21%
AMD241115P001350002024-04-26 3:58PM EDT2024-11-1510.2110.1010.30-1.04-9.24%999645.11%
AMD241220P001350002024-04-26 2:00PM EDT2024-12-2011.3011.1511.30-0.85-7.00%1692244.04%
AMD250117P001350002024-04-26 3:16PM EDT2025-01-1712.1511.9512.30-0.79-6.11%566,25043.90%
AMD250321P001350002024-04-26 2:26PM EDT2025-03-2113.9513.4014.00-0.80-5.42%472942.87%
AMD250620P001350002024-04-26 2:19PM EDT2025-06-2016.3515.4016.60-0.50-2.97%11,71342.49%
AMD250815P001350002024-04-26 12:46PM EDT2025-08-1517.4916.3019.75-1.32-7.02%1013945.05%
AMD251219P001350002024-04-23 2:31PM EDT2025-12-1921.1919.5520.650.00-196741.36%
AMD260116P001350002024-04-26 12:52PM EDT2026-01-1620.6319.8021.75-1.72-7.70%251,74641.99%
AMD260618P001350002024-04-26 3:52PM EDT2026-06-1823.2022.6523.55-0.97-4.01%20044439.95%
AMD261218P001350002024-04-26 2:00PM EDT2026-12-1825.5525.2026.30-2.95-10.35%127439.12%