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4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00180000 | 2024-04-19 3:55PM EDT | 180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240426C00182500 | 2024-04-22 3:32PM EDT | 182.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240426C00185000 | 2024-04-23 11:46AM EDT | 185.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI240426C00187500 | 2024-04-24 12:12PM EDT | 187.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| ADI240426C00190000 | 2024-04-24 2:32PM EDT | 190.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADI240426C00192500 | 2024-04-24 3:59PM EDT | 192.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADI240426C00195000 | 2024-04-24 3:54PM EDT | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADI240426C00197500 | 2024-04-24 3:50PM EDT | 197.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| ADI240426C00200000 | 2024-04-24 3:59PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| ADI240426C00202500 | 2024-04-24 3:56PM EDT | 202.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| ADI240426C00205000 | 2024-04-24 3:45PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ADI240426C00207500 | 2024-04-19 11:00AM EDT | 207.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240426C00210000 | 2024-04-24 10:50AM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADI240426C00215000 | 2024-04-17 9:57AM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240426C00220000 | 2024-04-24 12:56PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADI240426C00225000 | 2024-04-09 3:54PM EDT | 225.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00130000 | 2024-04-19 1:21PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADI240426P00140000 | 2024-04-17 11:18AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADI240426P00160000 | 2024-04-19 3:16PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADI240426P00165000 | 2024-04-17 11:18AM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADI240426P00167500 | 2024-04-22 9:33AM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADI240426P00170000 | 2024-04-24 12:56PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADI240426P00172500 | 2024-04-23 10:36AM EDT | 172.50 | 2.06 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 111.72% |
| ADI240426P00175000 | 2024-04-24 3:47PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADI240426P00177500 | 2024-04-24 2:18PM EDT | 177.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240426P00180000 | 2024-04-24 3:47PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ADI240426P00182500 | 2024-04-24 12:10PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ADI240426P00185000 | 2024-04-24 12:31PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ADI240426P00187500 | 2024-04-24 3:14PM EDT | 187.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADI240426P00190000 | 2024-04-24 2:35PM EDT | 190.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| ADI240426P00192500 | 2024-04-24 3:48PM EDT | 192.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| ADI240426P00195000 | 2024-04-24 3:47PM EDT | 195.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| ADI240426P00197500 | 2024-04-24 3:54PM EDT | 197.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| ADI240426P00200000 | 2024-04-24 1:35PM EDT | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| ADI240426P00202500 | 2024-04-24 10:30AM EDT | 202.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADI240426P00205000 | 2024-04-24 10:14AM EDT | 205.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240426P00210000 | 2024-04-09 3:55PM EDT | 210.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
