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:210.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00210000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.25 | 0.15 | 0.30 | -0.02 | -7.41% | 6 | 172 | 29.79% |
| ADI240517C00210000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 1.30 | 1.20 | 1.40 | +0.16 | +14.04% | 253 | 1,438 | 25.88% |
| ADI240524C00210000 | 2024-05-07 11:59AM EDT | 2024-05-24 | 2.45 | 3.00 | 3.30 | -1.05 | -30.00% | 2 | 70 | 31.70% |
| ADI240531C00210000 | 2024-05-08 1:02PM EDT | 2024-05-31 | 2.83 | 3.50 | 3.90 | -0.86 | -23.31% | 2 | 39 | 29.52% |
| ADI240607C00210000 | 2024-05-08 1:02PM EDT | 2024-06-07 | 3.26 | 3.90 | 4.40 | -0.34 | -9.44% | 1 | 31 | 28.06% |
| ADI240621C00210000 | 2024-05-08 1:48PM EDT | 2024-06-21 | 4.20 | 5.00 | 5.30 | -1.10 | -20.75% | 59 | 6,581 | 26.44% |
| ADI240719C00210000 | 2024-05-08 3:17PM EDT | 2024-07-19 | 6.70 | 7.10 | 7.50 | -0.70 | -9.46% | 25 | 1,012 | 26.83% |
| ADI240920C00210000 | 2024-05-08 2:03PM EDT | 2024-09-20 | 10.80 | 11.60 | 12.00 | -1.00 | -8.47% | 7 | 569 | 28.69% |
| ADI241220C00210000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 12.93 | 16.90 | 17.40 | 0.00 | - | 13 | 334 | 30.57% |
| ADI250117C00210000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 17.40 | 18.10 | 18.80 | 0.00 | - | 8 | 1,066 | 30.89% |
| ADI250620C00210000 | 2024-05-06 3:50PM EDT | 2025-06-20 | 23.70 | 24.40 | 25.40 | 0.00 | - | 5 | 340 | 32.03% |
| ADI260116C00210000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 31.70 | 29.70 | 32.70 | 0.00 | - | 14 | 41 | 32.94% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00210000 | 2024-04-10 9:55AM EDT | 2024-05-17 | 13.51 | 5.90 | 8.00 | 0.00 | - | 1 | 43 | 38.62% |
| ADI240531P00210000 | 2024-04-24 10:52AM EDT | 2024-05-31 | 12.80 | 8.00 | 8.50 | 0.00 | - | 5 | 7 | 26.76% |
| ADI240621P00210000 | 2024-05-06 1:28PM EDT | 2024-06-21 | 11.74 | 9.80 | 10.10 | 0.00 | - | 15 | 1,703 | 25.22% |
| ADI240719P00210000 | 2024-05-07 11:13AM EDT | 2024-07-19 | 11.60 | 11.20 | 11.60 | 0.00 | - | 1 | 78 | 23.94% |
| ADI240920P00210000 | 2024-05-08 1:14PM EDT | 2024-09-20 | 15.90 | 14.40 | 14.80 | +1.00 | +6.71% | 2 | 171 | 23.99% |
| ADI241220P00210000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 19.40 | 18.00 | 18.40 | +1.50 | +8.38% | 14 | 210 | 24.16% |
| ADI250117P00210000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 19.70 | 18.70 | 19.30 | +0.95 | +5.07% | 4 | 161 | 24.11% |
| ADI260116P00210000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 29.19 | 26.40 | 27.70 | 0.00 | - | 7 | 8 | 23.37% |
