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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.44 | 0.42 | 0.44 | +0.10 | +29.41% | 22,090 | 12,455 | 71.29% |
| AMD240503C00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 4.30 | 4.25 | 4.55 | +0.48 | +12.57% | 5,027 | 6,569 | 76.54% |
| AMD240510C00160000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 5.20 | 5.15 | 5.30 | +0.56 | +12.07% | 589 | 3,229 | 62.78% |
| AMD240517C00160000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 6.15 | 6.10 | 6.20 | +0.65 | +11.82% | 8,111 | 7,306 | 58.14% |
| AMD240524C00160000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 7.35 | 7.20 | 7.35 | +0.80 | +12.21% | 188 | 1,245 | 57.26% |
| AMD240531C00160000 | 2024-04-25 3:40PM EDT | 2024-05-31 | 7.93 | 7.70 | 8.30 | +0.78 | +10.91% | 193 | 1,565 | 55.20% |
| AMD240621C00160000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 9.90 | 9.75 | 9.90 | +0.90 | +10.00% | 637 | 10,419 | 51.45% |
| AMD240719C00160000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 12.10 | 11.95 | 12.10 | +0.99 | +8.91% | 4,976 | 2,998 | 49.84% |
| AMD240816C00160000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 15.38 | 14.85 | 15.00 | +1.83 | +13.51% | 48 | 463 | 51.50% |
| AMD240920C00160000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 17.25 | 17.25 | 17.40 | +1.10 | +6.81% | 66 | 2,549 | 51.14% |
| AMD241018C00160000 | 2024-04-25 10:22AM EDT | 2024-10-18 | 19.20 | 18.95 | 19.15 | +0.90 | +4.92% | 25 | 295 | 50.95% |
| AMD241115C00160000 | 2024-04-25 12:09PM EDT | 2024-11-15 | 21.20 | 21.00 | 21.60 | -0.25 | -1.17% | 1 | 192 | 52.25% |
| AMD241220C00160000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 23.30 | 23.10 | 23.60 | -0.47 | -1.98% | 117 | 504 | 52.42% |
| AMD250117C00160000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 24.75 | 24.25 | 25.10 | +1.10 | +4.65% | 41 | 4,922 | 52.14% |
| AMD250321C00160000 | 2024-04-25 11:54AM EDT | 2025-03-21 | 27.50 | 27.65 | 29.75 | +1.10 | +4.17% | 4 | 151 | 53.89% |
| AMD250620C00160000 | 2024-04-24 3:25PM EDT | 2025-06-20 | 31.66 | 30.95 | 33.30 | +1.01 | +3.30% | 3 | 1,754 | 53.01% |
| AMD250815C00160000 | 2024-04-23 3:44PM EDT | 2025-08-15 | 33.38 | 34.30 | 35.45 | 0.00 | - | 68 | 126 | 53.82% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMD251219C00160000 | 2024-04-25 12:54PM EDT | 2025-12-19 | 39.52 | 37.00 | 41.70 | +3.65 | +10.18% | 2 | 1,402 | 53.75% |
| AMD260116C00160000 | 2024-04-25 12:17PM EDT | 2026-01-16 | 40.34 | 39.80 | 42.55 | -0.96 | -2.32% | 5 | 576 | 54.91% |
| AMD260618C00160000 | 2024-04-25 1:47PM EDT | 2026-06-18 | 45.68 | 43.20 | 47.35 | +0.68 | +1.51% | 2 | 52 | 54.07% |
| AMD261218C00160000 | 2024-04-25 3:35PM EDT | 2026-12-18 | 51.30 | 50.20 | 52.15 | +0.38 | +0.75% | 3 | 406 | 55.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00160000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 6.80 | 6.40 | 7.15 | -1.82 | -21.11% | 1,338 | 6,014 | 76.76% |
| AMD240503P00160000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 10.42 | 10.25 | 10.70 | -1.50 | -12.58% | 220 | 1,727 | 74.63% |
| AMD240510P00160000 | 2024-04-25 3:18PM EDT | 2024-05-10 | 10.78 | 11.05 | 11.65 | -1.87 | -14.78% | 116 | 1,158 | 61.83% |
| AMD240517P00160000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 11.70 | 11.85 | 12.05 | -1.63 | -12.23% | 314 | 7,694 | 55.15% |
| AMD240524P00160000 | 2024-04-25 12:21PM EDT | 2024-05-24 | 13.20 | 12.70 | 13.00 | -1.33 | -9.15% | 12 | 383 | 53.36% |
| AMD240531P00160000 | 2024-04-25 2:20PM EDT | 2024-05-31 | 13.04 | 13.00 | 13.90 | -1.96 | -13.07% | 8 | 645 | 51.06% |
| AMD240621P00160000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 14.35 | 14.75 | 14.95 | -1.71 | -10.65% | 92 | 12,354 | 46.83% |
| AMD240719P00160000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 16.50 | 16.35 | 16.55 | -1.09 | -6.20% | 133 | 3,731 | 43.79% |
| AMD240816P00160000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 18.00 | 18.50 | 18.75 | -1.80 | -9.09% | 23 | 3,757 | 44.43% |
| AMD240920P00160000 | 2024-04-25 3:28PM EDT | 2024-09-20 | 19.65 | 20.20 | 20.45 | -1.89 | -8.77% | 16 | 4,479 | 43.18% |
| AMD241018P00160000 | 2024-04-25 2:59PM EDT | 2024-10-18 | 21.40 | 21.30 | 21.65 | -0.97 | -4.34% | 18 | 1,631 | 42.42% |
| AMD241115P00160000 | 2024-04-25 3:12PM EDT | 2024-11-15 | 22.80 | 22.90 | 23.30 | +1.13 | +5.21% | 9 | 448 | 43.00% |
| AMD241220P00160000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 24.37 | 24.15 | 24.40 | -0.88 | -3.49% | 71 | 1,397 | 41.95% |
| AMD250117P00160000 | 2024-04-25 2:02PM EDT | 2025-01-17 | 25.19 | 24.95 | 25.45 | -0.96 | -3.67% | 20 | 6,593 | 41.69% |
| AMD250321P00160000 | 2024-04-25 12:15PM EDT | 2025-03-21 | 26.89 | 27.00 | 27.85 | -1.21 | -4.31% | 10 | 1,471 | 41.64% |
| AMD250620P00160000 | 2024-04-24 10:16AM EDT | 2025-06-20 | 29.55 | 27.60 | 30.30 | 0.00 | - | 1 | 1,285 | 40.61% |
| AMD250815P00160000 | 2024-04-23 2:15PM EDT | 2025-08-15 | 31.24 | 30.05 | 31.35 | 0.00 | - | 1 | 159 | 39.66% |
| AMD251219P00160000 | 2024-04-19 11:47AM EDT | 2025-12-19 | 35.75 | 32.45 | 34.70 | 0.00 | - | 2 | 610 | 39.58% |
| AMD260116P00160000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 35.29 | 33.50 | 35.55 | +0.48 | +1.38% | 7 | 642 | 39.77% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 39.09 | 35.55 | 37.40 | 0.00 | - | 5 | 15 | 37.78% |
| AMD261218P00160000 | 2024-04-23 3:13PM EDT | 2026-12-18 | 40.54 | 37.90 | 40.85 | 0.00 | - | 10 | 91 | 37.56% |
