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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00250000 | 2024-05-08 10:05AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 275 | 168.75% |
| AMD240517C00250000 | 2024-05-07 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,115 | 90.63% |
| AMD240524C00250000 | 2024-04-30 3:19PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 31 | 88.67% |
| AMD240531C00250000 | 2024-05-07 12:34PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 62.50% |
| AMD240607C00250000 | 2024-05-08 9:45AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 58.20% |
| AMD240621C00250000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 168 | 7,497 | 53.52% |
| AMD240719C00250000 | 2024-05-08 3:33PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 598 | 4,187 | 48.44% |
| AMD240816C00250000 | 2024-05-08 2:06PM EDT | 2024-08-16 | 0.44 | 0.43 | 0.47 | -0.08 | -15.38% | 10 | 1,276 | 47.44% |
| AMD240920C00250000 | 2024-05-08 3:48PM EDT | 2024-09-20 | 0.94 | 0.90 | 0.96 | -0.19 | -16.81% | 140 | 5,416 | 46.39% |
| AMD241018C00250000 | 2024-05-08 3:12PM EDT | 2024-10-18 | 1.41 | 1.40 | 1.46 | -0.12 | -7.84% | 47 | 2,836 | 45.98% |
| AMD241115C00250000 | 2024-05-07 2:30PM EDT | 2024-11-15 | 2.55 | 2.33 | 2.40 | 0.00 | - | 22 | 553 | 47.61% |
| AMD241220C00250000 | 2024-05-08 12:45PM EDT | 2024-12-20 | 3.20 | 3.15 | 3.25 | -0.20 | -5.88% | 3 | 2,578 | 47.30% |
| AMD250117C00250000 | 2024-05-08 1:54PM EDT | 2025-01-17 | 3.90 | 3.90 | 4.00 | -0.15 | -3.70% | 36 | 7,900 | 47.24% |
| AMD250321C00250000 | 2024-05-07 2:28PM EDT | 2025-03-21 | 6.15 | 5.90 | 6.40 | 0.00 | - | 2 | 203 | 48.79% |
| AMD250620C00250000 | 2024-05-07 11:49AM EDT | 2025-06-20 | 9.81 | 8.65 | 9.05 | 0.00 | - | 1 | 2,988 | 48.50% |
| AMD250815C00250000 | 2024-05-08 3:09PM EDT | 2025-08-15 | 10.78 | 10.15 | 11.05 | -0.62 | -5.44% | 8 | 190 | 49.05% |
| AMD251219C00250000 | 2024-05-08 10:05AM EDT | 2025-12-19 | 15.30 | 14.40 | 15.10 | +0.10 | +0.66% | 1 | 480 | 49.48% |
| AMD260116C00250000 | 2024-05-07 3:56PM EDT | 2026-01-16 | 16.25 | 15.40 | 15.95 | +0.05 | +0.31% | 3 | 1,568 | 49.52% |
| AMD260618C00250000 | 2024-05-03 12:39PM EDT | 2026-06-18 | 20.50 | 20.30 | 21.00 | 0.00 | - | 1 | 216 | 50.40% |
| AMD261218C00250000 | 2024-05-08 1:20PM EDT | 2026-12-18 | 25.30 | 25.20 | 26.45 | -2.16 | -7.87% | 2 | 231 | 50.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00250000 | 2024-04-30 11:16AM EDT | 2024-05-17 | 90.00 | 95.50 | 97.25 | 0.00 | - | 2 | 0 | 167.97% |
| AMD240621P00250000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 96.68 | 95.95 | 96.75 | +0.23 | +0.24% | 1 | 1 | 68.51% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 95.10 | 96.95 | 0.00 | - | 91 | 0 | 57.72% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 95.95 | 96.90 | 0.00 | - | 1 | 0 | 48.34% |
| AMD240920P00250000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 101.80 | 95.95 | 97.00 | 0.00 | - | 74 | 0 | 42.94% |
| AMD241018P00250000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 102.10 | 95.65 | 97.00 | 0.00 | - | 16 | 1 | 39.14% |
| AMD241115P00250000 | 2024-05-06 10:15AM EDT | 2024-11-15 | 94.95 | 95.85 | 97.00 | 0.00 | - | 20 | 0 | 36.18% |
| AMD241220P00250000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 89.23 | 95.90 | 97.10 | 0.00 | - | 2 | 0 | 34.17% |
| AMD250117P00250000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 102.80 | 95.75 | 97.00 | 0.00 | - | 2 | 120 | 31.42% |
| AMD250321P00250000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 92.95 | 95.10 | 98.55 | 0.00 | - | 5 | 15 | 36.19% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 2025-06-20 | 97.95 | 95.05 | 99.85 | +17.65 | +21.98% | 2 | 118 | 35.94% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 96.80 | 100.10 | 0.00 | - | 2 | 28 | 30.49% |
| AMD260116P00250000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 98.25 | 98.35 | 100.55 | 0.00 | - | 15 | 116 | 30.77% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 106.50 | 99.40 | 103.35 | 0.00 | - | 20 | 11 | 32.29% |
| AMD261218P00250000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 109.05 | 100.20 | 104.70 | 0.00 | - | 17 | 24 | 30.87% |
