香港股市 已收市

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
196.16+4.34 (+2.26%)
收市:04:00PM EST
196.02 -0.14 (-0.07%)
收市後: 08:00PM EST
價內期權
認購期權範圍2024年3月8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
ADI240308C001725002024-02-22 3:28PM EST172.5020.8721.6025.300.00-2087.30%
ADI240308C001750002024-02-13 9:47AM EST175.0013.7019.1022.800.00-1280.47%
ADI240308C001800002024-03-01 2:23PM EST180.0017.1014.1017.90+5.90+52.68%632068.09%
ADI240308C001850002024-03-01 2:23PM EST185.0011.4010.2012.30+5.80+103.57%49318445.48%
ADI240308C001875002024-03-01 1:39PM EST187.508.007.9010.40+3.00+60.00%13411246.24%
ADI240308C001900002024-03-01 2:48PM EST190.006.705.607.70+3.66+120.39%99236.23%
ADI240308C001925002024-03-01 2:09PM EST192.504.704.004.40+2.65+129.27%1318119.34%
ADI240308C001950002024-03-01 3:54PM EST195.002.552.552.80+1.45+131.82%7816320.09%
ADI240308C001975002024-03-01 3:45PM EST197.501.501.501.70+0.90+150.00%6613821.23%
ADI240308C002000002024-03-01 3:59PM EST200.000.890.850.95+0.64+256.00%3214021.90%
ADI240308C002025002024-03-01 3:13PM EST202.500.450.400.50+0.20+80.00%302622.53%
ADI240308C002050002024-03-01 3:07PM EST205.000.250.200.30+0.16+177.78%43324.27%
ADI240308C002075002024-02-26 11:38AM EST207.500.130.050.15+0.04+44.44%1124.90%
ADI240308C002100002024-03-01 2:03PM EST210.000.070.000.10+0.02+40.00%63726.86%
ADI240308C002150002024-03-01 2:34PM EST215.000.050.000.05-0.10-66.67%1730.86%
ADI240308C002200002024-02-20 3:01PM EST220.000.200.001.350.00-21960.33%
ADI240308C002250002024-03-01 1:26PM EST225.000.100.000.500.00-12255.96%
ADI240308C002300002024-02-20 9:30AM EST230.000.150.000.000.00-3525.00%
ADI240308C002350002024-02-20 3:22PM EST235.000.050.001.350.00--284.77%
認沽盤範圍2024年3月8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
ADI240308P001500002024-02-23 12:50PM EST150.000.050.000.000.00-101550.00%
ADI240308P001550002024-02-20 1:21PM EST155.000.170.000.000.00--425.00%
ADI240308P001600002024-02-28 1:42PM EST160.000.050.000.000.00-1225.00%
ADI240308P001625002024-02-21 11:30AM EST162.500.100.001.350.00--591.21%
ADI240308P001650002024-02-28 10:47AM EST165.000.050.000.000.00-1625.00%
ADI240308P001675002024-02-26 11:38AM EST167.500.090.001.350.00-11079.44%
ADI240308P001700002024-02-29 10:06AM EST170.000.060.001.600.00-11476.76%
ADI240308P001725002024-02-26 3:11PM EST172.500.130.001.850.00-32973.58%
ADI240308P001750002024-02-26 11:06AM EST175.000.250.000.050.00-28837.89%
ADI240308P001775002024-03-01 9:54AM EST177.500.090.000.10-0.01-10.00%1337.50%
ADI240308P001800002024-03-01 11:04AM EST180.000.120.000.10-0.08-40.00%185333.01%
ADI240308P001825002024-03-01 10:22AM EST182.500.170.050.15-0.28-62.22%311430.76%
ADI240308P001850002024-03-01 3:33PM EST185.000.200.100.20-0.56-73.68%67127.64%
ADI240308P001875002024-03-01 3:32PM EST187.500.350.250.35-0.80-69.57%206026.07%
ADI240308P001900002024-03-01 2:25PM EST190.000.550.550.70-1.74-75.98%247625.78%
ADI240308P001925002024-03-01 3:55PM EST192.501.351.151.30-3.39-71.52%23425.64%
ADI240308P001950002024-03-01 3:54PM EST195.002.352.152.35-2.85-54.81%92226.78%
ADI240308P002000002024-02-21 10:54AM EST200.009.805.205.600.00--130.47%
ADI240308P002075002024-02-21 10:13AM EST207.5014.7010.5014.400.00--666.28%