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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00260000 | 2024-04-30 2:57PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 218.75% |
| AMD240517C00260000 | 2024-05-08 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,515 | 103.13% |
| AMD240524C00260000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.08 | 0.00 | - | 75 | 82 | 92.97% |
| AMD240621C00260000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 6 | 4,486 | 55.86% |
| AMD240719C00260000 | 2024-05-07 10:30AM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | 0.00 | - | 1 | 1,446 | 50.39% |
| AMD240816C00260000 | 2024-05-07 3:09PM EDT | 2024-08-16 | 0.38 | 0.31 | 0.35 | 0.00 | - | 15 | 705 | 48.49% |
| AMD240920C00260000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 0.70 | 0.70 | 0.74 | -0.10 | -12.50% | 13 | 3,375 | 47.12% |
| AMD241018C00260000 | 2024-05-08 1:32PM EDT | 2024-10-18 | 1.06 | 1.09 | 1.15 | -0.34 | -24.29% | 25 | 1,388 | 46.55% |
| AMD241115C00260000 | 2024-05-06 3:46PM EDT | 2024-11-15 | 2.30 | 1.86 | 1.93 | 0.00 | - | 24 | 250 | 47.93% |
| AMD241220C00260000 | 2024-05-08 9:55AM EDT | 2024-12-20 | 2.80 | 2.58 | 2.68 | +0.06 | +2.19% | 3 | 721 | 47.58% |
| AMD250117C00260000 | 2024-05-08 11:08AM EDT | 2025-01-17 | 3.25 | 3.20 | 3.35 | -0.10 | -2.99% | 8 | 3,837 | 47.50% |
| AMD250321C00260000 | 2024-05-07 3:17PM EDT | 2025-03-21 | 5.25 | 4.65 | 5.20 | 0.00 | - | 11 | 1,428 | 48.06% |
| AMD250620C00260000 | 2024-05-07 11:28AM EDT | 2025-06-20 | 8.95 | 7.15 | 7.95 | 0.00 | - | 10 | 2,451 | 48.49% |
| AMD250815C00260000 | 2024-05-01 10:58AM EDT | 2025-08-15 | 10.10 | 8.80 | 9.85 | +1.60 | +18.82% | 1 | 163 | 49.04% |
| AMD251219C00260000 | 2024-05-03 10:05AM EDT | 2025-12-19 | 12.26 | 13.25 | 13.75 | 0.00 | - | 15 | 545 | 49.47% |
| AMD260116C00260000 | 2024-05-07 3:11PM EDT | 2026-01-16 | 15.00 | 14.05 | 14.55 | +0.50 | +3.45% | 6 | 731 | 49.48% |
| AMD260618C00260000 | 2024-05-01 12:17PM EDT | 2026-06-18 | 16.30 | 17.85 | 20.00 | 0.00 | - | 1 | 287 | 50.97% |
| AMD261218C00260000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 25.50 | 23.55 | 24.75 | 0.00 | - | 2 | 61 | 50.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00260000 | 2024-04-01 10:26AM EDT | 2024-05-10 | 76.47 | 114.70 | 117.45 | 0.00 | - | - | 0 | 742.72% |
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 78.74 | 110.25 | 111.45 | 0.00 | - | 4 | 0 | 273.00% |
| AMD240621P00260000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 106.70 | 105.95 | 106.70 | -9.06 | -7.83% | 1 | 0 | 72.22% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 2024-08-16 | 79.45 | 110.40 | 111.90 | 0.00 | - | 1 | 0 | 83.47% |
| AMD240920P00260000 | 2024-04-09 9:40AM EDT | 2024-09-20 | 88.60 | 105.75 | 106.95 | 0.00 | - | 4 | 0 | 45.19% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD250117P00260000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 113.20 | 105.65 | 107.10 | 0.00 | - | 5 | 1 | 34.33% |
| AMD250815P00260000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 68.05 | 94.05 | 97.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMD251219P00260000 | 2024-03-08 3:34PM EDT | 2025-12-19 | 77.35 | 95.10 | 98.65 | 0.00 | - | 4 | 15 | 0.00% |
| AMD260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 103.95 | 106.15 | 110.20 | 0.00 | - | 1 | 2 | 31.63% |
| AMD260618P00260000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 115.25 | 107.05 | 111.95 | 0.00 | - | 20 | 23 | 31.55% |
| AMD261218P00260000 | 2024-03-19 10:20AM EDT | 2026-12-18 | 98.00 | 109.65 | 113.35 | 0.00 | - | 1 | 1 | 30.44% |
