拍板:170.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00170000 | 2024-05-08 2:45PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 1,589 | 6,919 | 48.44% |
| AMD240517C00170000 | 2024-05-08 2:33PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.28 | -0.16 | -37.21% | 963 | 13,436 | 40.77% |
| AMD240524C00170000 | 2024-05-08 2:04PM EDT | 2024-05-24 | 1.01 | 1.00 | 1.04 | -0.30 | -22.90% | 243 | 1,697 | 44.02% |
| AMD240531C00170000 | 2024-05-08 2:35PM EDT | 2024-05-31 | 1.52 | 1.50 | 1.53 | -0.31 | -16.94% | 179 | 1,509 | 42.14% |
| AMD240607C00170000 | 2024-05-08 1:42PM EDT | 2024-06-07 | 2.16 | 2.14 | 2.18 | -0.42 | -16.28% | 83 | 1,152 | 42.31% |
| AMD240614C00170000 | 2024-05-08 2:19PM EDT | 2024-06-14 | 2.79 | 2.73 | 2.81 | -0.41 | -12.81% | 20 | 154 | 42.43% |
| AMD240621C00170000 | 2024-05-08 2:48PM EDT | 2024-06-21 | 3.30 | 3.25 | 3.30 | -0.45 | -12.10% | 558 | 11,852 | 41.86% |
| AMD240719C00170000 | 2024-05-08 2:45PM EDT | 2024-07-19 | 5.45 | 5.40 | 5.50 | -0.75 | -12.10% | 1,388 | 11,831 | 42.21% |
| AMD240816C00170000 | 2024-05-08 2:44PM EDT | 2024-08-16 | 8.40 | 8.35 | 8.45 | -0.85 | -9.19% | 791 | 6,268 | 45.78% |
| AMD240920C00170000 | 2024-05-08 2:22PM EDT | 2024-09-20 | 10.77 | 10.75 | 10.85 | -0.88 | -7.55% | 34 | 2,811 | 46.13% |
| AMD241018C00170000 | 2024-05-08 2:39PM EDT | 2024-10-18 | 12.60 | 12.50 | 12.60 | -0.75 | -5.62% | 1,554 | 500 | 46.38% |
| AMD241115C00170000 | 2024-05-08 12:45PM EDT | 2024-11-15 | 15.10 | 15.10 | 15.20 | -1.40 | -8.48% | 80 | 561 | 48.80% |
| AMD241220C00170000 | 2024-05-08 12:41PM EDT | 2024-12-20 | 17.12 | 17.00 | 17.15 | -0.53 | -3.00% | 48 | 1,367 | 48.95% |
| AMD250117C00170000 | 2024-05-08 11:11AM EDT | 2025-01-17 | 18.45 | 18.45 | 18.60 | -0.70 | -3.66% | 10 | 4,202 | 49.03% |
| AMD250321C00170000 | 2024-05-08 10:35AM EDT | 2025-03-21 | 22.90 | 21.85 | 22.10 | -0.40 | -1.72% | 1 | 282 | 50.05% |
| AMD250620C00170000 | 2024-05-07 2:14PM EDT | 2025-06-20 | 27.02 | 26.05 | 26.35 | 0.00 | - | 4 | 2,702 | 50.48% |
| AMD250815C00170000 | 2024-05-07 10:59AM EDT | 2025-08-15 | 30.90 | 27.10 | 28.90 | 0.00 | - | 2 | 94 | 51.27% |
| AMD251219C00170000 | 2024-05-07 10:36AM EDT | 2025-12-19 | 34.94 | 33.10 | 33.85 | 0.00 | - | 51 | 610 | 51.42% |
| AMD260116C00170000 | 2024-05-08 2:07PM EDT | 2026-01-16 | 34.50 | 34.30 | 34.70 | -1.00 | -2.82% | 27 | 2,070 | 51.55% |
| AMD260618C00170000 | 2024-05-08 11:42AM EDT | 2026-06-18 | 40.06 | 39.10 | 40.45 | +0.11 | +0.28% | 1 | 85 | 52.24% |
| AMD261218C00170000 | 2024-05-07 10:31AM EDT | 2026-12-18 | 44.90 | 44.85 | 45.90 | 0.00 | - | 1 | 339 | 52.85% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00170000 | 2024-05-08 10:33AM EDT | 2024-05-10 | 16.93 | 16.35 | 16.85 | +1.33 | +8.53% | 84 | 52 | 0.00% |
| AMD240517P00170000 | 2024-05-08 2:28PM EDT | 2024-05-17 | 16.82 | 16.65 | 16.85 | +0.87 | +5.45% | 45 | 9,831 | 0.00% |
| AMD240524P00170000 | 2024-05-08 2:27PM EDT | 2024-05-24 | 17.57 | 17.25 | 17.50 | +1.24 | +7.59% | 20 | 1,263 | 36.82% |
| AMD240531P00170000 | 2024-05-08 2:27PM EDT | 2024-05-31 | 17.82 | 17.55 | 18.25 | +1.72 | +10.68% | 2 | 1,702 | 39.89% |
| AMD240607P00170000 | 2024-05-08 11:13AM EDT | 2024-06-07 | 18.35 | 18.05 | 18.50 | +1.25 | +7.31% | 4 | 1,099 | 37.31% |
| AMD240614P00170000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 17.26 | 18.15 | 19.00 | 0.00 | - | 43 | 53 | 37.37% |
| AMD240621P00170000 | 2024-05-08 12:27PM EDT | 2024-06-21 | 19.00 | 18.85 | 19.10 | +0.70 | +3.83% | 48 | 6,017 | 34.97% |
| AMD240719P00170000 | 2024-05-08 9:34AM EDT | 2024-07-19 | 19.65 | 20.45 | 20.75 | -0.22 | -1.11% | 9 | 2,391 | 35.11% |
| AMD240816P00170000 | 2024-05-08 2:46PM EDT | 2024-08-16 | 22.75 | 22.70 | 22.90 | +0.38 | +1.70% | 33 | 1,133 | 37.47% |
| AMD240920P00170000 | 2024-05-07 3:16PM EDT | 2024-09-20 | 24.04 | 24.20 | 24.45 | 0.00 | - | 4 | 3,370 | 36.79% |
| AMD241018P00170000 | 2024-05-07 10:42AM EDT | 2024-10-18 | 24.35 | 25.40 | 25.70 | 0.00 | - | 25 | 660 | 36.73% |
| AMD241115P00170000 | 2024-05-08 9:51AM EDT | 2024-11-15 | 26.72 | 27.25 | 27.40 | -0.48 | -1.76% | 1 | 2,026 | 37.93% |
| AMD241220P00170000 | 2024-05-07 3:12PM EDT | 2024-12-20 | 28.25 | 28.50 | 28.60 | 0.00 | - | 11 | 1,204 | 37.44% |
| AMD250117P00170000 | 2024-05-07 12:41PM EDT | 2025-01-17 | 29.10 | 29.40 | 29.60 | +0.50 | +1.75% | 3 | 2,526 | 37.32% |
| AMD250321P00170000 | 2024-05-06 3:13PM EDT | 2025-03-21 | 31.31 | 31.50 | 31.80 | 0.00 | - | 1 | 872 | 37.33% |
| AMD250620P00170000 | 2024-05-07 2:14PM EDT | 2025-06-20 | 33.65 | 34.00 | 35.10 | 0.00 | - | 1 | 2,434 | 38.05% |
| AMD250815P00170000 | 2024-04-26 11:25AM EDT | 2025-08-15 | 35.15 | 35.35 | 35.75 | 0.00 | - | 1 | 220 | 36.63% |
| AMD251219P00170000 | 2024-05-03 1:41PM EDT | 2025-12-19 | 39.91 | 37.40 | 38.50 | 0.00 | - | 1 | 463 | 36.04% |
| AMD260116P00170000 | 2024-05-06 2:30PM EDT | 2026-01-16 | 38.90 | 38.70 | 39.95 | 0.00 | - | 3 | 934 | 37.04% |
| AMD260618P00170000 | 2024-05-02 2:36PM EDT | 2026-06-18 | 45.35 | 40.95 | 44.00 | 0.00 | - | 1 | 171 | 37.74% |
| AMD261218P00170000 | 2024-05-06 9:45AM EDT | 2026-12-18 | 44.50 | 42.55 | 44.85 | 0.00 | - | 1 | 76 | 34.80% |
