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
197.07+3.74 (+1.93%)
市場開市。 截至 10:45AM EDT。
價內期權
拍板:190.00
認購期權範圍2024年3月28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
ADI240328C001900002024-03-28 9:46AM EDT2024-03-286.106.808.20+3.74+158.47%55762.99%
ADI240405C001900002024-03-28 9:31AM EDT2024-04-055.507.808.10+0.90+19.57%32828.71%
ADI240412C001900002024-03-21 2:18PM EDT2024-04-128.508.508.800.00-3727.15%
ADI240419C001900002024-03-28 9:43AM EDT2024-04-198.709.309.60+2.18+33.44%1055927.54%
ADI240426C001900002024-03-25 10:56AM EDT2024-04-266.8710.5010.800.00-201830.18%
ADI240517C001900002024-03-27 9:59AM EDT2024-05-178.0012.3012.700.00-119930.20%
ADI240621C001900002024-03-27 12:54PM EDT2024-06-2113.9714.5014.90+2.37+20.43%255929.39%
ADI240719C001900002024-03-15 11:51AM EDT2024-07-1914.3015.9016.300.00-296628.87%
ADI240920C001900002024-03-18 3:46PM EDT2024-09-2017.5019.1019.800.00-322029.84%
ADI241220C001900002024-03-19 10:55AM EDT2024-12-2019.8023.8025.200.00-11532.57%
ADI250117C001900002024-03-26 1:14PM EDT2025-01-1720.9025.1026.100.00-1232032.30%
ADI250620C001900002024-03-08 1:24PM EDT2025-06-2032.2530.6031.600.00-5532.74%
ADI260116C001900002024-03-11 11:59AM EDT2026-01-1637.4036.5037.500.00-21732.86%
認沽盤範圍2024年3月28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
ADI240328P001900002024-03-28 9:40AM EDT2024-03-280.020.000.05-0.13-86.67%912337.89%
ADI240405P001900002024-03-28 9:37AM EDT2024-04-050.710.450.55-0.61-46.21%37822.73%
ADI240412P001900002024-03-27 3:35PM EDT2024-04-121.251.051.15-1.15-47.92%51822.56%
ADI240419P001900002024-03-28 10:11AM EDT2024-04-191.671.601.75-1.15-40.78%131,02122.78%
ADI240426P001900002024-03-25 2:10PM EDT2024-04-264.702.552.650.00-889324.74%
ADI240503P001900002024-03-27 11:13AM EDT2024-05-035.403.003.200.00-384524.80%
ADI240517P001900002024-03-28 10:10AM EDT2024-05-173.803.804.00-3.20-45.71%329424.17%
ADI240621P001900002024-03-28 10:20AM EDT2024-06-216.106.006.20-1.39-18.56%31,83024.87%
ADI240719P001900002024-03-28 10:27AM EDT2024-07-196.906.807.00-1.85-20.90%910523.54%
ADI240920P001900002024-03-28 10:26AM EDT2024-09-209.509.209.50-2.30-19.49%432923.70%
ADI241220P001900002024-03-28 10:27AM EDT2024-12-2012.7012.3012.70-1.90-13.01%32724.22%
ADI250117P001900002024-03-08 1:36PM EDT2025-01-1713.8012.9013.400.00-11821524.08%
ADI250620P001900002024-02-05 1:43PM EDT2025-06-2019.9018.6019.600.00-6926.90%
ADI260116P001900002024-03-14 11:31AM EDT2026-01-1621.6020.3021.200.00-211423.79%