ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
Analog Devices Inc

Analog Devices Inc (ADI)

223.84
1.07
( 0.48% )
更新日時: 03:05:25

オプションコール

行使価格買値売値前回の価格中間価格前日比前日比 %出来高建玉最終取引
200.0022.3024.5027.6023.400.000.00 %00-
202.5019.3022.900.0021.100.000.00 %00-
205.0017.6020.4022.1019.000.000.00 %01-
207.5014.6017.900.0016.250.000.00 %00-
210.0012.8014.5011.0013.65-8.40-43.30 %128402:29:45
212.5010.4012.8011.0011.600.000.00 %00-
215.007.0010.608.808.800.000.00 %010-
217.504.507.3010.605.900.000.00 %02-
220.003.305.005.004.15-5.45-52.15 %11823:31:22
222.501.502.800.652.15-2.15-76.79 %613901:24:31
225.000.300.950.300.625-1.50-83.33 %523903:03:22
227.500.200.150.850.1750.000.00 %0178-
230.000.100.150.100.125-0.46-82.14 %140023:50:29
232.500.250.100.250.1750.000.00 %055-
235.000.150.050.030.10-0.12-80.00 %315601:13:49
237.500.150.050.150.100.000.00 %097-
240.000.050.050.040.05-0.01-20.00 %214502:52:08
242.500.300.500.300.400.000.00 %063-
245.000.050.050.030.05-0.02-40.00 %113223:38:30
247.500.180.500.180.340.000.00 %054-

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

オプションプット

行使価格買値売値前回の価格中間価格前日比前日比 %出来高建玉最終取引
200.000.210.050.050.13-0.16-76.19 %14623:42:14
202.500.300.500.300.400.000.00 %01-
205.000.110.400.110.2550.000.00 %014-
207.500.200.250.200.2250.000.00 %017-
210.000.550.250.550.400.000.00 %077-
212.500.150.150.150.150.000.00 %086-
215.000.100.150.110.125-0.14-56.00 %15901:19:14
217.500.050.150.950.100.000.00 %0101-
220.000.050.200.100.125-1.65-94.29 %1818702:57:07
222.500.350.502.650.4250.103.92 %107701:45:33
225.000.501.902.681.20-1.12-29.47 %920523:40:55
227.502.704.505.003.60-0.77-13.34 %523900:51:16
230.005.006.707.005.85-0.41-5.53 %316423:52:31
232.507.909.407.008.650.000.00 %083-
235.009.8013.1013.6011.455.4065.85 %6101:57:24
237.5012.1015.4014.6013.750.000.00 %032-
240.0014.8017.8016.3016.300.000.00 %09-
242.5017.2020.6020.5018.900.000.00 %00-
245.0019.7023.2021.2521.450.000.00 %03-
247.5022.3025.707.2024.000.000.00 %00-

ムーバー

すべて表示
  • 出来高
  • 値上がり率
  • 値下がり率
銘柄コード株価出来高
CAPSCapstone Holding Corp
US$ 3.44
(1,276.00%)
21.32k
BTOGBit Origin Ltd
US$ 0.7211
(157.54%)
477.67M
SUNESUNation Energy Inc
US$ 0.4072
(129.93%)
427.38M
BENFBeneficient
US$ 0.4772
(56.46%)
3.29M
DWTXDogwood Therapeutics Inc
US$ 6.35
(43.34%)
16.63M
ALBTAvalon GloboCare Corporation
US$ 7.00
(-35.78%)
508.66k
SCNXScienture Holdings Inc
US$ 1.6041
(-33.44%)
1.18M
ACXPAcurx Pharmaceuticals Inc
US$ 0.4551
(-30.20%)
920.7k
AGMHAGM Group Holdings Inc
US$ 0.1526
(-29.02%)
32M
NCMINational CineMedia Inc
US$ 4.76
(-25.04%)
1.3M
BTOGBit Origin Ltd
US$ 0.7211
(157.54%)
477.67M
SUNESUNation Energy Inc
US$ 0.4072
(129.93%)
427.38M
NVDANVIDIA Corporation
US$ 110.96
(0.35%)
204.5M
ICONIcon Energy Corporation
US$ 0.1888
(30.21%)
115.7M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 10.48
(-2.51%)
100.59M

ADI Discussion

投稿を表示