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:200.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00200000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.80 | 0.75 | 0.85 | +0.55 | +220.00% | 199 | 442 | 36.96% |
| ADI240503C00200000 | 2024-04-24 1:29PM EDT | 2024-05-03 | 2.42 | 2.30 | 2.50 | +1.42 | +142.00% | 44 | 268 | 32.29% |
| ADI240510C00200000 | 2024-04-24 12:07PM EDT | 2024-05-10 | 3.80 | 3.20 | 3.50 | +2.25 | +145.16% | 13 | 45 | 30.55% |
| ADI240517C00200000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 3.58 | 4.00 | 4.20 | +1.71 | +91.44% | 90 | 1,360 | 29.13% |
| ADI240524C00200000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 5.50 | 5.20 | 5.70 | +2.30 | +71.88% | 18 | 18 | 32.28% |
| ADI240531C00200000 | 2024-04-24 3:20PM EDT | 2024-05-31 | 5.60 | 5.60 | 6.30 | +2.94 | +110.53% | 47 | 19 | 31.49% |
| ADI240621C00200000 | 2024-04-24 3:03PM EDT | 2024-06-21 | 6.70 | 7.10 | 7.40 | +2.20 | +48.89% | 105 | 4,941 | 28.69% |
| ADI240719C00200000 | 2024-04-24 3:31PM EDT | 2024-07-19 | 9.00 | 9.10 | 9.40 | +2.70 | +42.86% | 43 | 326 | 28.83% |
| ADI240920C00200000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 12.60 | 13.10 | 13.50 | +2.80 | +28.57% | 10 | 434 | 30.09% |
| ADI241220C00200000 | 2024-04-22 2:38PM EDT | 2024-12-20 | 13.90 | 17.70 | 18.30 | 0.00 | - | 33 | 164 | 31.26% |
| ADI250117C00200000 | 2024-04-24 1:06PM EDT | 2025-01-17 | 19.40 | 18.60 | 20.00 | +3.70 | +23.57% | 28 | 1,566 | 32.12% |
| ADI250620C00200000 | 2024-04-23 11:33AM EDT | 2025-06-20 | 21.50 | 24.30 | 26.30 | 0.00 | - | 2 | 71 | 33.11% |
| ADI260116C00200000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 30.70 | 29.60 | 32.50 | 0.00 | - | 3 | 52 | 33.13% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00200000 | 2024-04-24 1:35PM EDT | 2024-04-26 | 4.20 | 3.90 | 4.40 | -6.11 | -59.26% | 373 | 42 | 38.04% |
| ADI240503P00200000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 5.50 | 5.40 | 5.70 | -3.20 | -36.78% | 8 | 6 | 29.71% |
| ADI240510P00200000 | 2024-04-24 10:37AM EDT | 2024-05-10 | 6.50 | 6.20 | 6.60 | -4.50 | -40.91% | 14 | 16 | 28.04% |
| ADI240517P00200000 | 2024-04-24 1:08PM EDT | 2024-05-17 | 6.90 | 6.70 | 7.10 | -6.40 | -48.12% | 49 | 1,168 | 26.01% |
| ADI240524P00200000 | 2024-04-24 9:57AM EDT | 2024-05-24 | 6.07 | 7.80 | 10.00 | -1.73 | -22.18% | 2 | 2 | 35.88% |
| ADI240531P00200000 | 2024-04-24 3:48PM EDT | 2024-05-31 | 8.50 | 7.90 | 8.70 | -2.80 | -24.78% | 26 | 91 | 27.05% |
| ADI240621P00200000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 9.91 | 9.90 | 10.20 | -5.09 | -33.93% | 116 | 325 | 26.45% |
| ADI240719P00200000 | 2024-04-24 3:15PM EDT | 2024-07-19 | 11.90 | 11.10 | 11.50 | -4.30 | -26.54% | 124 | 228 | 25.16% |
| ADI240920P00200000 | 2024-04-24 1:04PM EDT | 2024-09-20 | 15.00 | 14.10 | 14.40 | -7.00 | -31.82% | 24 | 384 | 24.92% |
| ADI241220P00200000 | 2024-04-11 3:29PM EDT | 2024-12-20 | 16.90 | 17.00 | 17.70 | 0.00 | - | 6 | 239 | 24.83% |
| ADI250117P00200000 | 2024-04-19 10:50AM EDT | 2025-01-17 | 23.10 | 17.90 | 18.50 | 0.00 | - | 15 | 548 | 24.69% |
| ADI250620P00200000 | 2024-04-24 1:03PM EDT | 2025-06-20 | 21.98 | 19.50 | 22.50 | -0.42 | -1.88% | 2 | 165 | 24.43% |
| ADI260116P00200000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 26.20 | 27.30 | 28.70 | 0.00 | - | 6 | 31 | 26.01% |
