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：
拍板:185.00
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00185000 | 2024-05-13 10:40AM EDT | 2024-05-17 | 24.27 | 29.20 | 32.60 | 0.00 | - | 6 | 128 | 86.72% |
| ADI240524C00185000 | 2024-05-14 12:56PM EDT | 2024-05-24 | 26.90 | 29.10 | 32.90 | 0.00 | - | 18 | 19 | 51.86% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 29.20 | 33.00 | 0.00 | - | 2 | 4 | 68.25% |
| ADI240607C00185000 | 2024-04-29 9:51AM EDT | 2024-06-07 | 19.40 | 29.20 | 33.00 | 0.00 | - | - | 2 | 57.43% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 19.80 | 29.80 | 33.00 | 0.00 | - | 1 | 198 | 45.64% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 22.50 | 30.30 | 33.70 | 0.00 | - | 1 | 84 | 38.03% |
| ADI240920C00185000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 26.44 | 34.90 | 36.50 | 0.00 | - | 45 | 51 | 35.57% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 38.60 | 40.10 | 0.00 | - | 25 | 26 | 34.45% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 29.62 | 40.00 | 41.60 | 0.00 | - | 9 | 87 | 35.13% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 16.05% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00185000 | 2024-05-15 2:10PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.45 | -0.01 | -20.00% | 3 | 477 | 92.97% |
| ADI240524P00185000 | 2024-05-15 1:50PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 10 | 152 | 47.46% |
| ADI240531P00185000 | 2024-05-09 2:21PM EDT | 2024-05-31 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 39.75% |
| ADI240607P00185000 | 2024-05-08 1:46PM EDT | 2024-06-07 | 1.14 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 33.50% |
| ADI240621P00185000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 0.34 | 0.20 | 0.35 | -0.39 | -53.42% | 12 | 886 | 28.37% |
| ADI240719P00185000 | 2024-05-14 11:35AM EDT | 2024-07-19 | 1.25 | 0.65 | 0.80 | 0.00 | - | 1 | 409 | 25.81% |
| ADI240920P00185000 | 2024-05-15 11:26AM EDT | 2024-09-20 | 3.00 | 2.50 | 2.70 | -0.96 | -24.24% | 10 | 216 | 26.37% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 7.10 | 7.80 | 0.00 | - | 3 | 43 | 31.45% |
| ADI250117P00185000 | 2024-04-29 1:19PM EDT | 2025-01-17 | 9.51 | 5.70 | 6.10 | 0.00 | - | 1 | 888 | 26.36% |
| ADI250620P00185000 | 2024-05-15 2:11PM EDT | 2025-06-20 | 9.90 | 9.10 | 9.90 | -7.24 | -42.24% | 4 | 34 | 26.29% |
| ADI260116P00185000 | 2024-05-15 11:46AM EDT | 2026-01-16 | 14.40 | 11.60 | 14.30 | -3.10 | -17.71% | 2 | 19 | 26.20% |
