Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM 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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX250117C00000500 | 2024-06-14 3:12PM EDT | 0.50 | 5.84 | 5.00 | 6.60 | 0.00 | - | 1 | 49 | 0.00% |
| ARDX250117C00001000 | 2024-06-18 3:41PM EDT | 1.00 | 5.00 | 5.10 | 7.20 | 0.00 | - | 1 | 750 | 378.13% |
| ARDX250117C00001500 | 2024-05-24 2:40PM EDT | 1.50 | 5.50 | 3.90 | 6.70 | 0.00 | - | 1 | 180 | 191.02% |
| ARDX250117C00002000 | 2024-06-21 10:20AM EDT | 2.00 | 4.20 | 4.20 | 5.60 | 0.00 | - | 57 | 384 | 172.27% |
| ARDX250117C00002500 | 2024-06-26 10:00AM EDT | 2.50 | 3.65 | 3.90 | 4.70 | 0.00 | - | 1 | 432 | 128.13% |
| ARDX250117C00003000 | 2024-06-27 11:29AM EDT | 3.00 | 3.50 | 3.40 | 5.20 | 0.00 | - | 2 | 812 | 165.63% |
| ARDX250117C00003500 | 2024-06-27 12:28PM EDT | 3.50 | 3.23 | 3.20 | 3.60 | +0.31 | +10.62% | 45 | 2,255 | 100.98% |
| ARDX250117C00004000 | 2024-06-24 10:57AM EDT | 4.00 | 2.78 | 2.80 | 3.30 | +0.08 | +2.96% | 30 | 713 | 98.24% |
| ARDX250117C00004500 | 2024-06-24 3:07PM EDT | 4.50 | 2.50 | 2.35 | 2.85 | 0.00 | - | 1 | 1,420 | 86.13% |
| ARDX250117C00005000 | 2024-06-27 11:38AM EDT | 5.00 | 2.15 | 2.10 | 2.40 | +0.10 | +4.88% | 98 | 4,705 | 81.64% |
| ARDX250117C00005500 | 2024-06-27 3:18PM EDT | 5.50 | 2.05 | 1.95 | 3.40 | +0.35 | +20.59% | 6 | 1,060 | 124.02% |
| ARDX250117C00007500 | 2024-06-27 3:56PM EDT | 7.50 | 1.25 | 0.95 | 1.55 | +0.20 | +19.05% | 64 | 6,071 | 83.01% |
| ARDX250117C00009000 | 2024-06-27 2:58PM EDT | 9.00 | 0.72 | 0.70 | 0.80 | +0.12 | +20.00% | 360 | 1,479 | 75.98% |
| ARDX250117C00010000 | 2024-06-27 3:58PM EDT | 10.00 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 53 | 8,843 | 78.61% |
| ARDX250117C00011000 | 2024-06-21 3:40PM EDT | 11.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 23 | 64.16% |
| ARDX250117C00012000 | 2024-06-27 1:41PM EDT | 12.00 | 0.31 | 0.30 | 0.45 | -0.04 | -11.43% | 37 | 2,011 | 77.73% |
| ARDX250117C00013000 | 2024-06-12 1:53PM EDT | 13.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 50 | 780 | 76.17% |
| ARDX250117C00015000 | 2024-06-27 10:34AM EDT | 15.00 | 0.15 | 0.10 | 0.40 | -0.05 | -25.00% | 8 | 2,050 | 83.59% |
| ARDX250117C00017000 | 2024-06-27 3:59PM EDT | 17.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 57 | 1,320 | 75.00% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX250117P00001000 | 2023-03-13 10:58AM EDT | 1.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 30 | 30 | 0.00% |
| ARDX250117P00001500 | 2024-03-12 12:02PM EDT | 1.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 144 | 178.91% |
| ARDX250117P00002000 | 2024-04-25 1:18PM EDT | 2.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 154.30% |
| ARDX250117P00002500 | 2024-06-13 9:40AM EDT | 2.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 90 | 153 | 102.73% |
| ARDX250117P00003000 | 2024-04-24 3:50PM EDT | 3.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 20 | 221 | 96.88% |
| ARDX250117P00003500 | 2024-06-12 11:09AM EDT | 3.50 | 0.16 | 0.00 | 0.30 | 0.00 | - | 5 | 54 | 71.09% |
| ARDX250117P00004000 | 2024-05-01 1:49PM EDT | 4.00 | 0.43 | 0.00 | 1.05 | 0.00 | - | 60 | 921 | 96.09% |
| ARDX250117P00004500 | 2024-06-26 3:50PM EDT | 4.50 | 0.51 | 0.00 | 0.60 | 0.00 | - | 2 | 479 | 61.91% |
| ARDX250117P00005000 | 2024-06-26 10:54AM EDT | 5.00 | 0.77 | 0.45 | 0.75 | 0.00 | - | 20 | 972 | 71.48% |
| ARDX250117P00005500 | 2024-06-26 3:17PM EDT | 5.50 | 0.95 | 0.65 | 1.00 | 0.00 | - | 22 | 684 | 71.58% |
| ARDX250117P00007500 | 2024-06-26 3:59PM EDT | 7.50 | 2.00 | 1.80 | 2.05 | 0.00 | - | 31 | 4,507 | 66.31% |
| ARDX250117P00009000 | 2024-06-13 2:23PM EDT | 9.00 | 3.00 | 2.90 | 3.20 | 0.00 | - | 5 | 48 | 65.04% |
| ARDX250117P00010000 | 2024-06-14 9:30AM EDT | 10.00 | 3.93 | 3.60 | 4.10 | 0.00 | - | 1 | 561 | 62.11% |
| ARDX250117P00011000 | 2024-05-22 2:08PM EDT | 11.00 | 3.60 | 4.70 | 5.30 | 0.00 | - | 116 | 187 | 79.30% |
| ARDX250117P00012000 | 2024-06-25 9:31AM EDT | 12.00 | 5.85 | 4.90 | 5.90 | 0.00 | - | 10 | 13 | 79.49% |
| ARDX250117P00016000 | 2024-06-18 1:40PM EDT | 16.00 | 9.80 | 9.10 | 11.60 | 0.00 | - | - | 1 | 128.32% |
