Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531C00155000 | 2024-04-12 11:28AM EDT | 155.00 | 41.07 | 38.20 | 41.90 | 0.00 | - | 1 | 1 | 56.74% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 185.00 | 7.50 | 11.50 | 13.00 | 0.00 | - | 2 | 4 | 35.24% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 190.00 | 14.00 | 7.20 | 9.60 | 0.00 | - | 1 | 32 | 33.59% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 195.00 | 10.90 | 6.10 | 6.60 | 0.00 | - | 12 | 66 | 31.59% |
| ADI240531C00200000 | 2024-04-26 1:43PM EDT | 200.00 | 8.40 | 3.40 | 4.40 | 0.00 | - | 12 | 40 | 30.74% |
| ADI240531C00205000 | 2024-04-30 12:51PM EDT | 205.00 | 5.10 | 1.90 | 2.90 | 0.00 | - | 8 | 29 | 30.71% |
| ADI240531C00210000 | 2024-04-30 12:51PM EDT | 210.00 | 3.35 | 0.95 | 1.80 | 0.00 | - | 12 | 39 | 30.46% |
| ADI240531C00215000 | 2024-05-01 3:53PM EDT | 215.00 | 1.00 | 0.80 | 1.10 | -1.25 | -55.56% | 1 | 827 | 30.52% |
| ADI240531C00220000 | 2024-04-26 3:27PM EDT | 220.00 | 1.55 | 0.45 | 0.65 | 0.00 | - | 4 | 4 | 30.59% |
| ADI240531C00225000 | 2024-04-24 12:38PM EDT | 225.00 | 0.62 | 0.10 | 0.40 | 0.00 | - | - | 1 | 31.13% |
認沽盤範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 165.00 | 1.50 | 0.10 | 0.40 | 0.00 | - | 1 | 0 | 34.28% |
| ADI240531P00175000 | 2024-04-24 12:12PM EDT | 175.00 | 0.90 | 0.85 | 1.50 | 0.00 | - | 2 | 47 | 34.62% |
| ADI240531P00180000 | 2024-05-01 10:55AM EDT | 180.00 | 1.35 | 1.55 | 2.25 | +0.57 | +73.08% | 4 | 58 | 32.92% |
| ADI240531P00185000 | 2024-04-29 12:38PM EDT | 185.00 | 1.20 | 2.60 | 2.95 | 0.00 | - | 1 | 9 | 29.27% |
| ADI240531P00190000 | 2024-05-01 12:06PM EDT | 190.00 | 4.20 | 4.10 | 5.10 | +2.20 | +110.00% | 1 | 57 | 30.80% |
| ADI240531P00195000 | 2024-05-01 2:29PM EDT | 195.00 | 6.30 | 6.40 | 7.30 | +3.00 | +90.91% | 84 | 93 | 29.79% |
| ADI240531P00200000 | 2024-05-01 1:22PM EDT | 200.00 | 8.90 | 9.20 | 10.50 | +3.72 | +71.81% | 6 | 122 | 30.70% |
| ADI240531P00205000 | 2024-04-30 3:42PM EDT | 205.00 | 7.90 | 12.40 | 14.80 | 0.00 | - | 20 | 126 | 34.77% |
| ADI240531P00210000 | 2024-04-24 10:52AM EDT | 210.00 | 12.80 | 16.40 | 18.70 | 0.00 | - | 5 | 7 | 35.24% |
