ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for alerts 登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
Analog Devices Inc

Analog Devices Inc (ADI)

208.75
4.95
(2.43%)
終了 3月15日 5:00AM
208.00
-0.75
(-0.36%)
取引時間後: 8:59AM

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
175.0032.2036.0048.5034.100.000.00 %00-
180.0027.1031.0046.2029.050.000.00 %00-
182.5024.7028.300.0026.500.000.00 %00-
185.0023.2025.0041.5024.100.000.00 %00-
187.5020.4022.900.0021.650.000.00 %00-
190.0018.4020.6041.4019.500.000.00 %00-
192.5015.8018.500.0017.150.000.00 %00-
195.0014.2015.4017.6014.800.000.00 %014-
200.0010.0010.609.5010.302.2030.14 %1752025/3/14
205.005.506.707.216.101.5126.49 %2522025/3/15
210.003.403.903.303.650.3010.00 %3035312025/3/15
212.502.352.652.352.50-2.03-46.35 %562025/3/15
215.001.601.801.601.700.031.91 %61302025/3/15
217.501.001.201.171.100.098.33 %18452025/3/15
220.000.550.750.650.650.1222.64 %277472025/3/15
222.500.300.450.550.3750.0510.00 %2402025/3/15
225.000.050.300.250.175-0.10-28.57 %2622025/3/15
227.500.050.200.250.1250.000.00 %0176-
230.000.050.200.090.125-0.11-55.00 %67712025/3/15
232.500.100.300.100.20-1.09-91.60 %2872025/3/15

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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
175.000.260.350.260.3050.000.00 %0135-
180.000.050.200.170.125-0.21-55.26 %11262025/3/15
182.500.150.200.200.1750.000.00 %102025/3/15
185.000.150.250.260.20-0.27-50.94 %23472025/3/15
187.500.350.400.000.3750.000.00 %00-
190.000.300.550.450.425-0.63-58.33 %54332025/3/15
192.500.400.550.000.4750.000.00 %00-
195.000.600.850.730.725-1.15-61.17 %101,8402025/3/15
200.001.201.451.431.325-2.16-60.17 %371,5772025/3/15
205.002.402.652.702.525-2.10-43.75 %2991932025/3/15
210.004.504.804.604.65-3.67-44.38 %151,4622025/3/15
212.505.906.506.606.20-3.90-37.14 %71422025/3/15
215.007.408.107.907.75-4.61-36.85 %3612025/3/15
217.509.1010.6014.609.850.000.00 %074-
220.0011.2012.0011.9011.60-3.62-23.32 %21,0132025/3/15
222.5013.1014.5017.3413.800.000.00 %052-
225.0015.5016.8020.3216.150.000.00 %0884-
227.5017.9019.1016.1018.500.000.00 %0186-
230.0020.5021.8023.8721.150.000.00 %0629-
232.5022.6024.7021.3023.650.000.00 %02-

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
RDUSRadius Recycling Inc
US$ 27.902
(104.26%)
8.53M
BONBon Natural Life Ltd
US$ 1.40
(90.29%)
84M
SUNESUNation Energy Inc
US$ 0.5213
(62.96%)
513.96M
WHLRLWheeler Real Estate Investment Trust Inc
US$ 255.00
(39.80%)
222
AAOIApplied Optoelectronics Inc
US$ 22.105
(39.29%)
17.01M
GLSTUGlobal Star Acquisition Inc
US$ 2.00
(-69.23%)
421
CURRCurrenc Group Inc
US$ 2.03
(-41.33%)
1.42M
ADTXAditxt Inc
US$ 0.0201
(-39.82%)
240.2M
HEPAHepion Pharmaceuticals Inc
US$ 0.0228
(-39.68%)
161.52M
WKSPWorksport Ltd
US$ 0.36205
(-35.45%)
4.96M
SUNESUNation Energy Inc
US$ 0.5213
(62.96%)
513.96M
NVDANVIDIA Corporation
US$ 121.67
(5.27%)
277.56M
ADTXAditxt Inc
US$ 0.0201
(-39.82%)
240.2M
HEPAHepion Pharmaceuticals Inc
US$ 0.0228
(-39.68%)
161.52M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 9.225
(7.64%)
160.21M

ADI Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock