香港股市 將在 6 小時 39 分鐘 開市

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
167.09-2.11 (-1.25%)
收市價: 01:00PM EST
167.09 0.00 (0.00%)
收市後: 04:37PM EST
價內期權
認購期權範圍2022年12月2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
ADI221202C001200002022-11-04 1:14PM EST120.0023.0046.8048.000.00-2316138.97%
ADI221202C001250002022-11-21 3:35PM EST125.0034.5141.8042.70+34.51--4111.33%
ADI221202C001300002022-11-22 9:33AM EST130.0033.6836.7037.800.00-2698.24%
ADI221202C001310002022-11-03 1:52PM EST131.0011.1035.7037.000.00--11103.71%
ADI221202C001320002022-11-04 8:56AM EST132.0013.1034.8036.200.00-823109.96%
ADI221202C001330002022-11-04 9:00AM EST133.0012.9033.7034.800.00-2490.43%
ADI221202C001340002022-11-03 2:36PM EST134.009.1032.7033.900.00--491.99%
ADI221202C001350002022-11-04 9:12AM EST135.0011.8031.8032.800.00-121289.36%
ADI221202C001360002022-11-07 12:44PM EST136.0012.8030.8032.000.00-104193.16%
ADI221202C001370002022-11-07 11:31AM EST137.0012.7029.7031.100.00-51490.43%
ADI221202C001380002022-11-07 1:53PM EST138.0011.3028.6029.800.00-11373.24%
ADI221202C001390002022-11-03 9:40AM EST139.006.3027.7028.900.00-32478.91%
ADI221202C001400002022-11-03 10:45AM EST140.005.7026.6027.700.00-43562.70%
ADI221202C001410002022-11-09 1:02PM EST141.0011.5125.8026.900.00-44576.76%
ADI221202C001420002022-11-08 1:57PM EST142.0012.0024.7026.000.00-196074.12%
ADI221202C001430002022-10-31 2:49PM EST143.006.4023.7024.800.00-52065.43%
ADI221202C001440002022-11-04 2:09PM EST144.005.7022.7023.900.00-204566.11%
ADI221202C001450002022-11-10 9:51AM EST145.0012.1021.8022.900.00-94666.21%
ADI221202C001460002022-11-25 11:25AM EST146.0022.5020.9021.80+11.00+95.65%22231263.57%
ADI221202C001470002022-11-08 12:57PM EST147.0010.3019.8020.800.00-94158.40%
ADI221202C001480002022-11-10 10:30AM EST148.0010.1018.8020.000.00-114560.55%
ADI221202C001490002022-11-17 10:05AM EST149.0011.4017.5018.800.00-11870.90%
ADI221202C001500002022-11-21 10:18AM EST150.0012.4016.8017.900.00-63653.13%
ADI221202C001525002022-11-22 10:07AM EST152.5011.5514.0015.500.00-110064.80%
ADI221202C001550002022-11-23 9:32AM EST155.0014.8611.5012.900.00-215654.49%
ADI221202C001575002022-11-22 11:22AM EST157.509.709.5010.600.00-287150.15%
ADI221202C001600002022-11-25 9:59AM EST160.009.507.308.30+0.10+1.06%1015644.63%
ADI221202C001625002022-11-23 3:59PM EST162.507.505.405.700.00-9227833.62%
ADI221202C001650002022-11-25 12:10PM EST165.004.103.603.90-1.10-21.15%1455032.13%
ADI221202C001675002022-11-25 12:49PM EST167.502.652.202.40-1.45-35.37%1,0211,66830.37%
ADI221202C001700002022-11-25 12:58PM EST170.001.251.101.30-1.16-48.13%11126028.88%
ADI221202C001725002022-11-25 12:41PM EST172.500.650.500.65-0.90-58.06%1814428.42%
ADI221202C001750002022-11-25 12:16PM EST175.000.300.200.30-0.48-61.54%59928.37%
ADI221202C001775002022-11-23 1:03PM EST177.500.350.100.15+0.35--729.40%
ADI221202C001800002022-11-25 12:57PM EST180.000.060.050.10-0.14-70.00%42432.13%
ADI221202C001925002022-11-23 2:57PM EST192.500.030.000.05+0.03--449.41%
認沽盤範圍2022年12月2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
ADI221202P001000002022-10-28 8:58AM EST100.000.150.000.050.00-10147.66%
ADI221202P001050002022-10-14 2:17PM EST105.001.000.000.050.00--5134.38%
ADI221202P001100002022-11-03 2:03PM EST110.000.330.000.050.00-1011121.88%
ADI221202P001150002022-11-07 3:19PM EST115.000.170.000.050.00-23110.16%
ADI221202P001200002022-10-31 11:16AM EST120.000.900.000.050.00-2698.44%
ADI221202P001250002022-11-18 9:49AM EST125.000.050.000.050.00-591387.50%
ADI221202P001260002022-11-04 9:13AM EST126.001.100.000.050.00-111685.16%
ADI221202P001270002022-10-31 12:16PM EST127.001.700.000.050.00-2383.59%
ADI221202P001280002022-10-31 12:17PM EST128.001.850.000.050.00-4681.25%
ADI221202P001290002022-11-08 3:32PM EST129.000.600.000.050.00-1778.91%
ADI221202P001300002022-11-21 12:25PM EST130.000.050.000.050.00-21376.56%
ADI221202P001310002022-11-03 11:39AM EST131.002.850.000.050.00-121575.00%
ADI221202P001320002022-11-03 8:49AM EST132.003.400.000.050.00-32172.66%
ADI221202P001330002022-11-18 3:27PM EST133.000.100.000.050.00-12270.31%
ADI221202P001340002022-11-03 11:35AM EST134.003.700.000.050.00-10468.36%
ADI221202P001350002022-11-09 2:38PM EST135.001.700.000.050.00-254366.41%
ADI221202P001360002022-11-03 8:58AM EST136.005.000.000.050.00-71264.06%
ADI221202P001370002022-11-03 1:34PM EST137.004.900.000.050.00-123062.11%
ADI221202P001380002022-11-03 12:56PM EST138.005.300.000.050.00-15760.16%
ADI221202P001390002022-11-22 1:59PM EST139.000.040.000.050.00-306958.20%
ADI221202P001400002022-11-21 3:49PM EST140.000.230.000.050.00-123556.25%
ADI221202P001410002022-11-22 3:32PM EST141.000.020.000.050.00-18953.91%
ADI221202P001420002022-11-22 9:41AM EST142.000.060.000.050.00-15051.95%
ADI221202P001430002022-11-04 9:16AM EST143.005.300.000.050.00-43550.00%
ADI221202P001440002022-11-04 8:57AM EST144.006.500.000.050.00-24752.54%
ADI221202P001450002022-11-22 10:13AM EST145.000.120.000.050.00-14550.39%
ADI221202P001460002022-11-22 3:55PM EST146.000.050.000.050.00-245348.24%
ADI221202P001470002022-11-22 2:33PM EST147.000.060.000.050.00-24746.09%
ADI221202P001480002022-11-21 3:48PM EST148.000.810.000.100.00-22849.02%
ADI221202P001490002022-11-23 10:49AM EST149.000.030.000.100.00-42446.68%
ADI221202P001500002022-11-25 11:57AM EST150.000.090.000.10-0.06-40.00%1812044.34%
ADI221202P001525002022-11-23 11:18AM EST152.500.070.050.100.00-237938.57%
ADI221202P001550002022-11-25 12:11PM EST155.000.150.100.20-0.08-34.78%135337.65%
ADI221202P001575002022-11-25 12:44PM EST157.500.250.250.30-0.15-37.50%1178734.42%
ADI221202P001600002022-11-25 12:51PM EST160.000.530.500.600.00-521633.99%
ADI221202P001625002022-11-25 11:43AM EST162.500.961.001.15+0.11+12.94%113334.20%
ADI221202P001650002022-11-25 12:59PM EST165.001.821.751.90+0.48+35.82%5255233.23%
ADI221202P001675002022-11-25 12:57PM EST167.502.902.903.10+0.80+38.10%5891,07533.79%
ADI221202P001700002022-11-25 11:27AM EST170.003.884.404.70+0.58+17.58%2641835.08%
ADI221202P001725002022-11-25 12:27PM EST172.506.086.206.80-0.02-0.33%3212039.60%
ADI221202P001750002022-11-23 10:44AM EST175.004.408.209.200.00-133046.68%
ADI221202P001775002022-11-22 2:29PM EST177.5011.1010.6011.800.00-1556.18%