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
2024年6月21日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 0.55 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 90.00 | 0.39 | 0.00 | - | 10 | 145 |
| 69.90 | 0.00 | - | - | 1 | 95.00 | 0.40 | 0.00 | - | 1 | 14 |
| 90.32 | 0.00 | - | - | 2 | 100.00 | 0.03 | 0.00 | - | 3 | 128 |
| - | - | - | - | - | 105.00 | 0.21 | 0.00 | - | 2 | 20 |
| 56.40 | 0.00 | - | - | 4 | 110.00 | 0.05 | 0.00 | - | 1 | 18 |
| 55.60 | 0.00 | - | 1 | 11 | 115.00 | 0.24 | 0.00 | - | 2 | 63 |
| 51.40 | 0.00 | - | 5 | 13 | 120.00 | 0.20 | 0.00 | - | 1 | 35 |
| 46.80 | 0.00 | - | 3 | 4 | 125.00 | 0.08 | 0.00 | - | 6 | 181 |
| 69.81 | 0.00 | - | 50 | 61 | 130.00 | 0.50 | 0.00 | - | 2 | 109 |
| 35.60 | 0.00 | - | 1 | 14 | 135.00 | 0.15 | 0.00 | - | 1 | 473 |
| 52.37 | 0.00 | - | 20 | 40 | 140.00 | 0.31 | 0.00 | - | 3 | 50 |
| 42.10 | 0.00 | - | 1 | 109 | 145.00 | 0.30 | 0.00 | - | 21 | 647 |
| 46.00 | 0.00 | - | 3 | 46 | 150.00 | 0.45 | 0.00 | - | 22 | 691 |
| 37.60 | 0.00 | - | 12 | 96 | 155.00 | 0.15 | 0.00 | - | 1 | 1,025 |
| 30.38 | 0.00 | - | 1 | 168 | 160.00 | 0.45 | 0.00 | - | 3 | 720 |
| 25.75 | 0.00 | - | 1 | 201 | 165.00 | 0.20 | 0.00 | - | 1 | 1,045 |
| 33.50 | 0.00 | - | 4 | 347 | 170.00 | 0.20 | -0.10 | -33.33% | 8 | 10,218 |
| 28.60 | 0.00 | - | 1 | 181 | 175.00 | 0.35 | -0.22 | -38.60% | 2 | 976 |
| 25.75 | 0.00 | - | 5 | 437 | 180.00 | 0.65 | -0.35 | -35.00% | 5 | 435 |
| 19.80 | 0.00 | - | 1 | 198 | 185.00 | 0.98 | -0.67 | -40.61% | 2 | 883 |
| 14.70 | 0.00 | - | 2 | 1,318 | 190.00 | 1.80 | -0.18 | -9.09% | 2 | 2,007 |
| 13.86 | 0.00 | - | 20 | 1,569 | 195.00 | 2.63 | -0.45 | -14.61% | 3 | 1,481 |
| 11.50 | +1.20 | +11.65% | 13 | 5,076 | 200.00 | 4.00 | -0.70 | -14.89% | 55 | 831 |
| 5.20 | +0.10 | +1.96% | 49 | 6,614 | 210.00 | 9.80 | 0.00 | - | 151 | 1,854 |
| 2.32 | +0.22 | +10.48% | 175 | 5,906 | 220.00 | 22.81 | 0.00 | - | 1 | 243 |
| 0.80 | +0.18 | +29.03% | 2 | 1,852 | 230.00 | 42.07 | 0.00 | - | - | 1 |
| 0.28 | 0.00 | - | 1 | 1,224 | 240.00 | 42.48 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 25 | 178 | 250.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 131 | 260.00 | 76.50 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 50 | 63 | 270.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 9 | 68 | 280.00 | 100.50 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 3 | 40 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 300.00 | 103.75 | 0.00 | - | - | 0 |
