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:140.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00140000 | 2024-04-23 3:52PM EDT | 2024-04-26 | 12.25 | 12.40 | 13.20 | +2.88 | +30.74% | 416 | 535 | 65.38% |
| AMD240503C00140000 | 2024-04-23 3:47PM EDT | 2024-05-03 | 14.71 | 14.60 | 15.30 | +2.81 | +23.61% | 51 | 199 | 71.39% |
| AMD240510C00140000 | 2024-04-23 3:47PM EDT | 2024-05-10 | 15.48 | 14.65 | 16.15 | +3.28 | +26.89% | 61 | 192 | 60.11% |
| AMD240517C00140000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 16.38 | 15.85 | 16.50 | +2.68 | +19.56% | 122 | 4,405 | 57.08% |
| AMD240524C00140000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 14.25 | 17.10 | 17.55 | 0.00 | - | 7 | 3,763 | 58.13% |
| AMD240531C00140000 | 2024-04-23 3:36PM EDT | 2024-05-31 | 18.11 | 17.15 | 18.25 | +3.78 | +26.38% | 5 | 549 | 54.87% |
| AMD240621C00140000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 19.40 | 19.45 | 19.90 | +2.25 | +13.12% | 258 | 3,513 | 53.44% |
| AMD240719C00140000 | 2024-04-23 12:13PM EDT | 2024-07-19 | 22.45 | 21.45 | 21.80 | +3.38 | +17.72% | 205 | 652 | 51.45% |
| AMD240816C00140000 | 2024-04-23 12:47PM EDT | 2024-08-16 | 24.30 | 24.05 | 24.25 | +2.10 | +9.46% | 9 | 562 | 52.94% |
| AMD240920C00140000 | 2024-04-23 11:22AM EDT | 2024-09-20 | 26.88 | 25.95 | 26.50 | +2.38 | +9.71% | 39 | 4,663 | 52.21% |
| AMD241018C00140000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 25.85 | 27.55 | 28.05 | 0.00 | - | 2 | 133 | 51.99% |
| AMD241115C00140000 | 2024-04-23 3:19PM EDT | 2024-11-15 | 30.64 | 29.80 | 30.25 | +2.34 | +8.27% | 20 | 80 | 53.64% |
| AMD241220C00140000 | 2024-04-23 3:19PM EDT | 2024-12-20 | 32.39 | 31.55 | 32.45 | +2.39 | +7.97% | 13 | 279 | 53.95% |
| AMD250117C00140000 | 2024-04-23 3:38PM EDT | 2025-01-17 | 33.55 | 33.10 | 33.80 | +2.16 | +6.88% | 16 | 5,415 | 54.10% |
| AMD250321C00140000 | 2024-04-22 11:40AM EDT | 2025-03-21 | 33.35 | 35.45 | 37.45 | 0.00 | - | 45 | 94 | 54.35% |
| AMD250620C00140000 | 2024-04-23 3:00PM EDT | 2025-06-20 | 40.85 | 39.15 | 41.10 | +3.10 | +8.21% | 3 | 2,320 | 54.31% |
| AMD250815C00140000 | 2024-04-19 3:32PM EDT | 2025-08-15 | 38.74 | 41.20 | 43.55 | 0.00 | - | 1 | 19 | 54.61% |
| AMD251219C00140000 | 2024-04-23 9:49AM EDT | 2025-12-19 | 47.60 | 46.45 | 47.90 | +3.51 | +7.96% | 2 | 1,406 | 55.42% |
| AMD260116C00140000 | 2024-04-23 12:36PM EDT | 2026-01-16 | 48.66 | 47.50 | 48.40 | +3.36 | +7.42% | 3 | 2,335 | 55.26% |
| AMD260618C00140000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 49.05 | 50.15 | 53.60 | 0.00 | - | 11 | 45 | 54.57% |
| AMD261218C00140000 | 2024-04-23 3:55PM EDT | 2026-12-18 | 57.38 | 57.00 | 59.75 | +3.07 | +5.65% | 2 | 103 | 56.70% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00140000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.17 | 0.15 | 0.17 | -0.47 | -73.44% | 12,522 | 5,824 | 49.71% |
| AMD240503P00140000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 2.21 | 2.17 | 2.22 | -1.28 | -36.68% | 1,228 | 1,728 | 65.21% |
| AMD240510P00140000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 2.84 | 2.80 | 2.86 | -1.36 | -32.38% | 179 | 1,478 | 57.25% |
| AMD240517P00140000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 3.45 | 3.35 | 3.45 | -1.32 | -27.67% | 541 | 10,732 | 53.16% |
| AMD240524P00140000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 4.22 | 4.10 | 4.25 | -1.33 | -23.96% | 61 | 313 | 52.30% |
| AMD240531P00140000 | 2024-04-23 3:54PM EDT | 2024-05-31 | 4.55 | 4.55 | 4.95 | -1.69 | -27.08% | 164 | 484 | 50.84% |
| AMD240621P00140000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 5.96 | 5.90 | 6.00 | -1.39 | -18.91% | 865 | 10,431 | 46.94% |
| AMD240719P00140000 | 2024-04-23 3:16PM EDT | 2024-07-19 | 7.11 | 7.30 | 7.45 | -1.84 | -20.56% | 2,049 | 4,474 | 44.31% |
| AMD240816P00140000 | 2024-04-23 2:36PM EDT | 2024-08-16 | 9.35 | 8.30 | 9.40 | -1.38 | -12.86% | 181 | 3,730 | 44.97% |
| AMD240920P00140000 | 2024-04-23 2:32PM EDT | 2024-09-20 | 10.65 | 10.80 | 10.95 | -1.35 | -11.25% | 155 | 7,334 | 43.80% |
| AMD241018P00140000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 11.96 | 11.85 | 12.00 | -1.34 | -10.08% | 1,017 | 2,619 | 42.94% |
| AMD241115P00140000 | 2024-04-23 3:19PM EDT | 2024-11-15 | 13.15 | 13.40 | 13.60 | -1.50 | -10.24% | 1,708 | 847 | 43.76% |
| AMD241220P00140000 | 2024-04-23 3:01PM EDT | 2024-12-20 | 14.35 | 14.45 | 14.75 | -1.86 | -11.47% | 26 | 1,427 | 43.01% |
| AMD250117P00140000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 15.45 | 15.30 | 15.60 | -1.51 | -8.90% | 222 | 7,021 | 42.49% |
| AMD250321P00140000 | 2024-04-23 1:19PM EDT | 2025-03-21 | 17.35 | 16.35 | 17.95 | -1.94 | -10.06% | 429 | 2,817 | 42.67% |
| AMD250620P00140000 | 2024-04-23 3:25PM EDT | 2025-06-20 | 19.80 | 18.65 | 19.90 | -1.37 | -6.47% | 114 | 2,519 | 41.06% |
| AMD250815P00140000 | 2024-04-22 1:12PM EDT | 2025-08-15 | 22.82 | 19.95 | 23.20 | 0.00 | - | 8 | 54 | 43.75% |
| AMD251219P00140000 | 2024-04-22 1:10PM EDT | 2025-12-19 | 25.30 | 23.65 | 24.85 | 0.00 | - | 1 | 445 | 41.25% |
| AMD260116P00140000 | 2024-04-23 12:19PM EDT | 2026-01-16 | 24.00 | 22.00 | 25.45 | -1.45 | -5.70% | 9 | 3,392 | 41.15% |
| AMD260618P00140000 | 2024-04-23 12:07PM EDT | 2026-06-18 | 26.92 | 26.20 | 27.30 | +0.02 | +0.07% | 1 | 25 | 39.21% |
| AMD261218P00140000 | 2024-04-23 3:17PM EDT | 2026-12-18 | 28.67 | 28.65 | 30.00 | -2.43 | -7.81% | 124 | 265 | 38.33% |
