香港股市 已收市

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
180.49+0.90 (+0.50%)
收市:04:00PM EDT
179.93 -0.56 (-0.31%)
收市後: 07:59PM EDT
價內期權
拍板:85.00
認購期權範圍2024年4月5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
AMD240405C000850002024-03-28 3:14PM EDT2024-04-0595.2694.2097.35+0.76+0.80%504242.38%
AMD240412C000850002024-03-14 10:25AM EDT2024-04-12108.8394.4097.100.00-14174.61%
AMD240419C000850002024-03-26 9:30AM EDT2024-04-1995.2094.5097.450.00-1164158.79%
AMD240426C000850002024-03-20 9:32AM EDT2024-04-2696.9594.6597.500.00--3142.77%
AMD240517C000850002024-03-19 3:33PM EDT2024-05-1795.7595.0597.900.00-27119.63%
AMD240621C000850002024-03-27 11:52AM EDT2024-06-2194.2495.6098.400.00-12,460100.24%
AMD240719C000850002024-02-29 3:35PM EDT2024-07-19107.6896.1098.550.00-17790.82%
AMD240816C000850002024-02-22 2:23PM EDT2024-08-1699.0096.4598.000.00-202080.25%
AMD240920C000850002024-03-26 11:13AM EDT2024-09-2099.5897.2599.800.00-113882.40%
AMD241115C000850002024-03-07 12:47PM EDT2024-11-15129.7297.55100.900.00-1175.98%
AMD241220C000850002024-03-26 9:30AM EDT2024-12-2099.3098.50101.750.00-13475.43%
AMD250117C000850002024-03-28 11:33AM EDT2025-01-17102.0099.00101.65+3.00+3.03%11,66772.69%
AMD250620C000850002024-03-27 3:12PM EDT2025-06-20100.32101.20105.950.00-95669.96%
AMD250815C000850002024-03-12 1:15PM EDT2025-08-15123.61102.50106.950.00--269.32%
AMD251219C000850002024-03-15 3:31PM EDT2025-12-19117.56104.55108.100.00-428766.02%
AMD260116C000850002024-03-14 3:08PM EDT2026-01-16112.14104.50108.400.00-17964.91%
AMD260618C000850002024-03-27 2:50PM EDT2026-06-18108.21107.35111.700.00-11164.96%
AMD261218C000850002024-03-28 1:54PM EDT2026-12-18112.92110.90114.50+4.02+3.69%73364.51%
認沽盤範圍2024年4月5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
AMD240412P000850002024-03-15 2:40PM EDT2024-04-120.020.000.010.00-14115.63%
AMD240419P000850002024-03-28 1:20PM EDT2024-04-190.010.000.010.00-107,14593.75%
AMD240517P000850002024-03-26 10:19AM EDT2024-05-170.060.020.050.00-213075.00%
AMD240621P000850002024-03-27 1:31PM EDT2024-06-210.120.080.110.00-515,46264.26%
AMD240719P000850002024-03-27 9:46AM EDT2024-07-190.210.150.180.00-3088359.77%
AMD240816P000850002024-03-27 3:08PM EDT2024-08-160.320.280.32-0.03-8.57%29458.20%
AMD240920P000850002024-03-28 9:59AM EDT2024-09-200.470.430.48-0.08-14.55%207,14555.57%
AMD241018P000850002024-03-21 3:19PM EDT2024-10-180.690.580.630.00-28154.15%
AMD241115P000850002024-03-28 12:15PM EDT2024-11-150.820.810.88-0.16-16.33%212853.96%
AMD241220P000850002024-03-28 2:15PM EDT2024-12-201.051.031.11-0.21-16.67%110152.65%
AMD250117P000850002024-03-28 3:18PM EDT2025-01-171.231.201.28-0.13-9.56%4310,61151.61%
AMD250620P000850002024-03-27 9:50AM EDT2025-06-202.420.585.000.00-51,83250.49%
AMD250815P000850002024-03-22 11:52AM EDT2025-08-153.202.435.000.00-909851.44%
AMD251219P000850002024-03-26 2:50PM EDT2025-12-194.102.794.050.00-4001,20947.17%
AMD260116P000850002024-03-28 3:40PM EDT2026-01-164.053.854.30-0.40-8.99%21,03846.97%
AMD260618P000850002024-03-01 3:31PM EDT2026-06-185.203.207.050.00-1649.58%
AMD261218P000850002024-03-27 2:49PM EDT2026-12-187.155.656.850.00-144344.35%