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
市前：
拍板:180.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00180000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,872 | 17,403 | 50.00% |
| AMD240426C00180000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,319 | 7,927 | 25.00% |
| AMD240503C00180000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,894 | 3,875 | 12.50% |
| AMD240510C00180000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 2.01 | 0.00 | 0.00 | 0.00 | - | 384 | 1,154 | 12.50% |
| AMD240517C00180000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 2.58 | 0.00 | 0.00 | 0.00 | - | 4,586 | 15,706 | 12.50% |
| AMD240524C00180000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 3.45 | 0.00 | 0.00 | 0.00 | - | 153 | 284 | 12.50% |
| AMD240531C00180000 | 2024-04-17 3:56PM EDT | 2024-05-31 | 3.82 | 0.00 | 0.00 | 0.00 | - | 74 | 131 | 12.50% |
| AMD240621C00180000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2,112 | 12,903 | 6.25% |
| AMD240719C00180000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 6.99 | 0.00 | 0.00 | 0.00 | - | 276 | 3,592 | 6.25% |
| AMD240816C00180000 | 2024-04-17 3:17PM EDT | 2024-08-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 302 | 1,384 | 6.25% |
| AMD240920C00180000 | 2024-04-17 3:58PM EDT | 2024-09-20 | 11.63 | 0.00 | 0.00 | 0.00 | - | 947 | 2,679 | 6.25% |
| AMD241018C00180000 | 2024-04-17 2:08PM EDT | 2024-10-18 | 14.15 | 0.00 | 0.00 | 0.00 | - | 45 | 727 | 6.25% |
| AMD241115C00180000 | 2024-04-17 3:58PM EDT | 2024-11-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 55 | 477 | 3.13% |
| AMD241220C00180000 | 2024-04-17 3:11PM EDT | 2024-12-20 | 17.71 | 0.00 | 0.00 | 0.00 | - | 382 | 1,705 | 3.13% |
| AMD250117C00180000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 18.57 | 0.00 | 0.00 | 0.00 | - | 356 | 8,681 | 3.13% |
| AMD250321C00180000 | 2024-04-17 3:59PM EDT | 2025-03-21 | 21.62 | 0.00 | 0.00 | 0.00 | - | 150 | 307 | 3.13% |
| AMD250620C00180000 | 2024-04-17 3:55PM EDT | 2025-06-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 28 | 4,435 | 3.13% |
| AMD250815C00180000 | 2024-04-17 2:13PM EDT | 2025-08-15 | 29.57 | 0.00 | 0.00 | 0.00 | - | 19 | 373 | 3.13% |
| AMD251219C00180000 | 2024-04-17 2:09PM EDT | 2025-12-19 | 34.55 | 0.00 | 0.00 | 0.00 | - | 29 | 2,075 | 3.13% |
| AMD260116C00180000 | 2024-04-17 3:33PM EDT | 2026-01-16 | 34.60 | 0.00 | 0.00 | 0.00 | - | 34 | 5,359 | 3.13% |
| AMD260618C00180000 | 2024-04-17 3:57PM EDT | 2026-06-18 | 38.92 | 0.00 | 0.00 | 0.00 | - | 10 | 659 | 3.13% |
| AMD261218C00180000 | 2024-04-17 3:24PM EDT | 2026-12-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 28 | 462 | 1.56% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00180000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 25.88 | 0.00 | 0.00 | 0.00 | - | 51,912 | 1,606 | 0.00% |
| AMD240426P00180000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 25.93 | 0.00 | 0.00 | 0.00 | - | 184 | 1,028 | 0.00% |
| AMD240503P00180000 | 2024-04-17 3:52PM EDT | 2024-05-03 | 25.95 | 0.00 | 0.00 | 0.00 | - | 68 | 929 | 0.00% |
| AMD240510P00180000 | 2024-04-17 3:32PM EDT | 2024-05-10 | 26.78 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 0.00% |
| AMD240517P00180000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 27.36 | 0.00 | 0.00 | 0.00 | - | 302 | 8,589 | 0.00% |
| AMD240524P00180000 | 2024-04-17 3:03PM EDT | 2024-05-24 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 0.00% |
| AMD240531P00180000 | 2024-04-17 3:25PM EDT | 2024-05-31 | 27.67 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| AMD240621P00180000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 29.63 | 0.00 | 0.00 | 0.00 | - | 117 | 10,339 | 0.00% |
| AMD240719P00180000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 30.10 | 0.00 | 0.00 | 0.00 | - | 11 | 2,701 | 0.00% |
| AMD240816P00180000 | 2024-04-17 2:53PM EDT | 2024-08-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 35 | 1,171 | 0.00% |
| AMD240920P00180000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 56 | 3,986 | 0.00% |
| AMD241018P00180000 | 2024-04-17 12:49PM EDT | 2024-10-18 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 616 | 0.00% |
| AMD241115P00180000 | 2024-04-17 3:57PM EDT | 2024-11-15 | 36.30 | 0.00 | 0.00 | 0.00 | - | 6 | 530 | 0.00% |
| AMD241220P00180000 | 2024-04-17 1:02PM EDT | 2024-12-20 | 36.18 | 0.00 | 0.00 | 0.00 | - | 4 | 754 | 0.00% |
| AMD250117P00180000 | 2024-04-17 3:32PM EDT | 2025-01-17 | 37.75 | 0.00 | 0.00 | 0.00 | - | 69 | 9,027 | 0.00% |
| AMD250321P00180000 | 2024-04-17 2:23PM EDT | 2025-03-21 | 39.05 | 0.00 | 0.00 | 0.00 | - | 12 | 161 | 0.00% |
| AMD250620P00180000 | 2024-04-16 12:24PM EDT | 2025-06-20 | 38.05 | 0.00 | 0.00 | 0.00 | - | 43 | 688 | 0.00% |
| AMD250815P00180000 | 2024-04-15 11:15AM EDT | 2025-08-15 | 39.72 | 0.00 | 0.00 | 0.00 | - | 27 | 119 | 0.00% |
| AMD251219P00180000 | 2024-04-17 2:43PM EDT | 2025-12-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
| AMD260116P00180000 | 2024-04-17 12:37PM EDT | 2026-01-16 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 0.00% |
| AMD260618P00180000 | 2024-04-04 12:46PM EDT | 2026-06-18 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMD261218P00180000 | 2024-04-15 3:19PM EDT | 2026-12-18 | 49.55 | 0.00 | 0.00 | 0.00 | - | 137 | 193 | 0.00% |
