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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00150000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9,560 | 0 | 0.00% |
| AMD240503C00150000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1,855 | 0 | 0.00% |
| AMD240510C00150000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 9.83 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| AMD240517C00150000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1,746 | 0 | 0.00% |
| AMD240524C00150000 | 2024-04-25 3:33PM EDT | 2024-05-24 | 12.49 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMD240531C00150000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 12.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AMD240621C00150000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 0.00% |
| AMD240719C00150000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AMD240816C00150000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMD240920C00150000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 21.77 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMD241018C00150000 | 2024-04-25 2:38PM EDT | 2024-10-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AMD241115C00150000 | 2024-04-25 12:32PM EDT | 2024-11-15 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00150000 | 2024-04-25 3:03PM EDT | 2024-12-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD250117C00150000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 29.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMD250321C00150000 | 2024-04-25 3:44PM EDT | 2025-03-21 | 32.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMD250620C00150000 | 2024-04-25 1:15PM EDT | 2025-06-20 | 36.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250815C00150000 | 2024-04-24 1:09PM EDT | 2025-08-15 | 37.62 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMD251017C00150000 | 2024-04-23 11:02AM EDT | 2025-10-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00150000 | 2024-04-24 12:48PM EDT | 2025-12-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260116C00150000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 45.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD260618C00150000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 49.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00150000 | 2024-04-25 1:20PM EDT | 2026-12-18 | 54.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00150000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.76 | 0.00 | 0.00 | 0.00 | - | 27,087 | 0 | 12.50% |
| AMD240503P00150000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,405 | 0 | 3.13% |
| AMD240510P00150000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 5.82 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 3.13% |
| AMD240517P00150000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 6.52 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 3.13% |
| AMD240524P00150000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| AMD240531P00150000 | 2024-04-25 3:49PM EDT | 2024-05-31 | 8.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| AMD240621P00150000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 1.56% |
| AMD240719P00150000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 1.56% |
| AMD240816P00150000 | 2024-04-25 3:46PM EDT | 2024-08-16 | 13.27 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| AMD240920P00150000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| AMD241018P00150000 | 2024-04-25 3:39PM EDT | 2024-10-18 | 15.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| AMD241115P00150000 | 2024-04-25 2:32PM EDT | 2024-11-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AMD241220P00150000 | 2024-04-25 3:34PM EDT | 2024-12-20 | 18.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| AMD250117P00150000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| AMD250321P00150000 | 2024-04-25 11:18AM EDT | 2025-03-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMD250620P00150000 | 2024-04-25 2:11PM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 0.78% |
| AMD250815P00150000 | 2024-04-19 12:20PM EDT | 2025-08-15 | 27.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| AMD251219P00150000 | 2024-04-24 10:46AM EDT | 2025-12-19 | 28.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMD260116P00150000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMD260618P00150000 | 2024-04-25 1:47PM EDT | 2026-06-18 | 31.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| AMD261218P00150000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 35.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
