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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00280000 | 2024-05-07 1:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 116 | 243.75% |
| AMD240517C00280000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,771 | 115.63% |
| AMD240524C00280000 | 2024-05-06 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 112.70% |
| AMD240621C00280000 | 2024-05-08 10:07AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 30 | 1,340 | 53.13% |
| AMD240719C00280000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 10 | 999 | 52.34% |
| AMD240816C00280000 | 2024-05-07 2:09PM EDT | 2024-08-16 | 0.24 | 0.17 | 0.21 | 0.00 | - | 10 | 285 | 50.29% |
| AMD240920C00280000 | 2024-05-08 1:41PM EDT | 2024-09-20 | 0.43 | 0.40 | 0.45 | -0.06 | -12.24% | 19 | 719 | 48.19% |
| AMD241018C00280000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 0.71 | 0.64 | 0.70 | 0.00 | - | 3 | 894 | 47.07% |
| AMD241115C00280000 | 2024-05-07 10:38AM EDT | 2024-11-15 | 1.36 | 1.23 | 1.31 | -0.06 | -4.23% | 1 | 140 | 48.71% |
| AMD241220C00280000 | 2024-05-03 12:49PM EDT | 2024-12-20 | 1.74 | 1.73 | 1.85 | 0.00 | - | 21 | 992 | 48.04% |
| AMD250117C00280000 | 2024-05-06 3:25PM EDT | 2025-01-17 | 2.49 | 2.25 | 2.34 | 0.00 | - | 11 | 1,683 | 47.71% |
| AMD250321C00280000 | 2024-05-07 3:17PM EDT | 2025-03-21 | 3.85 | 3.65 | 4.10 | 0.00 | - | 21 | 433 | 48.98% |
| AMD250620C00280000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 6.65 | 5.20 | 6.95 | 0.00 | - | 10 | 938 | 50.22% |
| AMD250815C00280000 | 2024-05-07 10:57AM EDT | 2025-08-15 | 8.35 | 7.05 | 7.80 | 0.00 | - | 5 | 164 | 48.84% |
| AMD251219C00280000 | 2024-04-17 3:34PM EDT | 2025-12-19 | 13.37 | 10.90 | 11.40 | 0.00 | - | 5 | 28 | 49.33% |
| AMD260116C00280000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 12.21 | 11.65 | 12.05 | 0.00 | - | 1 | 158 | 49.19% |
| AMD260618C00280000 | 2024-04-26 10:18AM EDT | 2026-06-18 | 19.10 | 15.15 | 17.45 | 0.00 | - | 1 | 6 | 51.01% |
| AMD261218C00280000 | 2024-05-02 9:33AM EDT | 2026-12-18 | 19.30 | 20.60 | 21.85 | 0.00 | - | 1 | 65 | 50.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 2024-05-10 | 101.00 | 128.35 | 130.80 | 0.00 | - | 2 | 0 | 578.71% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 2024-05-17 | 111.45 | 128.20 | 130.25 | 0.00 | - | 21 | 0 | 265.23% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 126.62 | 125.70 | 127.05 | +37.75 | +42.48% | 15 | 0 | 51.49% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 87.62% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 49.93% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 125.55 | 127.10 | 0.00 | - | 4 | 0 | 38.06% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 24.56% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 29.28% |
