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:145.00
認購期權
2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.89 | -14.24 | -88.28% | 21,482 | 646 | 2024-05-03 | 2.52 | +1.00 | +65.79% | 32,544 | 7,467 |
| 3.80 | -12.40 | -76.54% | 6,146 | 442 | 2024-05-10 | 4.27 | +2.10 | +96.77% | 6,316 | 3,078 |
| 5.09 | -12.98 | -71.83% | 3,305 | 1,136 | 2024-05-17 | 5.50 | +2.76 | +100.73% | 5,310 | 5,270 |
| 6.65 | -12.65 | -65.54% | 480 | 2,919 | 2024-05-24 | 6.82 | +3.02 | +79.47% | 1,181 | 755 |
| 7.27 | -12.37 | -62.98% | 876 | 57 | 2024-05-31 | 7.45 | +3.40 | +83.95% | 1,152 | 408 |
| 8.35 | -11.35 | -57.61% | 587 | 8 | 2024-06-07 | 8.27 | +3.77 | +83.78% | 297 | 186 |
| 9.61 | -11.59 | -54.67% | 2,222 | 4,470 | 2024-06-21 | 9.25 | +3.95 | +74.53% | 3,201 | 8,055 |
| 11.95 | -11.15 | -48.27% | 620 | 1,168 | 2024-07-19 | 11.15 | +4.27 | +62.06% | 1,242 | 4,353 |
| 14.80 | -10.60 | -41.73% | 144 | 996 | 2024-08-16 | 13.36 | +4.66 | +53.56% | 1,669 | 1,897 |
| 17.20 | -12.00 | -41.10% | 269 | 2,432 | 2024-09-20 | 14.87 | +4.46 | +42.84% | 1,389 | 4,593 |
| 18.84 | -11.42 | -37.74% | 124 | 353 | 2024-10-18 | 14.45 | +3.20 | +28.44% | 113 | 2,352 |
| 21.30 | -10.55 | -33.12% | 51 | 107 | 2024-11-15 | 17.55 | +4.70 | +36.58% | 114 | 1,243 |
| 22.79 | -11.23 | -33.01% | 199 | 2,723 | 2024-12-20 | 18.80 | +4.80 | +34.29% | 738 | 1,551 |
| 24.30 | -11.85 | -32.78% | 348 | 5,058 | 2025-01-17 | 19.60 | +4.65 | +31.10% | 71 | 4,484 |
| 27.77 | -11.03 | -28.43% | 45 | 334 | 2025-03-21 | 21.69 | +4.41 | +25.52% | 75 | 1,894 |
| 32.05 | -9.82 | -23.45% | 217 | 741 | 2025-06-20 | 23.15 | +3.35 | +16.92% | 28 | 1,770 |
| 33.47 | -9.37 | -21.87% | 4 | 4 | 2025-08-15 | 24.40 | +3.58 | +17.20% | 299 | 203 |
| 38.75 | -11.20 | -22.42% | 14 | 146 | 2025-12-19 | 28.12 | +0.52 | +1.88% | 11 | 328 |
| 40.57 | -10.78 | -20.99% | 11 | 260 | 2026-01-16 | 28.75 | +2.75 | +10.58% | 3 | 1,669 |
| 46.65 | -0.70 | -1.48% | 25 | 40 | 2026-06-18 | 31.40 | +2.10 | +7.17% | 2 | 487 |
| 49.53 | -11.45 | -18.78% | 64 | 83 | 2026-12-18 | 33.40 | +3.45 | +11.52% | 14 | 57 |
