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)

222.77
-6.70
(-2.92%)
終了 3月7日 6:00AM
221.91
-0.86
( -0.39% )
プレマーケット: 7:55PM

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
197.5023.4027.4027.8025.400.000.00 %00-
200.0021.1024.2027.6022.650.000.00 %00-
202.5018.6022.100.0020.350.000.00 %00-
205.0016.7020.0022.1018.350.000.00 %01-
207.5013.6017.500.0015.550.000.00 %00-
210.0012.5014.5019.4013.500.000.00 %084-
212.508.8012.7011.0010.750.000.00 %00-
215.008.1010.608.809.35-3.80-30.16 %1102025/3/07
217.506.106.5010.606.300.000.00 %02-
220.003.704.6010.454.150.000.00 %018-
222.502.753.102.802.925-6.10-68.54 %21392025/3/07
225.001.551.851.801.70-2.90-61.70 %122382025/3/07
227.500.650.950.850.80-3.13-78.64 %61752025/3/07
230.000.300.450.560.375-2.09-78.87 %143962025/3/07
232.500.100.200.250.15-0.60-70.59 %9572025/3/07
235.000.050.200.150.125-0.82-84.54 %251752025/3/07
237.500.050.300.150.175-0.20-57.14 %1972025/3/07
240.000.220.200.050.21-0.17-77.27 %11452025/3/07
242.500.300.500.300.400.000.00 %063-
245.000.060.050.050.055-0.01-16.67 %31322025/3/07

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
197.500.050.650.050.350.000.00 %020-
200.000.210.300.210.2550.000.00 %046-
202.500.300.300.300.300.000.00 %01-
205.000.200.300.110.25-0.09-45.00 %2142025/3/07
207.500.200.300.200.250.000.00 %017-
210.000.100.250.550.1750.000.00 %077-
212.500.250.400.150.325-0.15-50.00 %1862025/3/06
215.000.450.600.250.5250.000.00 %059-
217.500.751.050.950.900.50111.11 %21012025/3/07
220.001.451.651.751.551.08161.19 %81902025/3/07
222.502.252.752.552.501.57160.20 %11712025/3/07
225.003.404.003.803.702.10123.53 %621912025/3/07
227.505.305.705.775.503.23127.17 %52382025/3/07
230.005.407.707.416.552.8161.09 %171662025/3/07
232.508.5010.707.009.600.304.48 %6832025/3/07
235.0011.8013.008.2012.400.9012.33 %1582025/3/07
237.5014.3015.4014.6014.856.0069.77 %150842025/3/07
240.0016.6017.8016.3017.200.301.88 %70402025/3/07
242.5018.9020.6020.5019.756.6447.91 %40222025/3/07
245.0021.4023.0021.2522.203.8522.13 %40222025/3/07

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
SUNESUNation Energy Inc
US$ 0.3286
(85.54%)
63.61M
PSTVPlus Therapeutics Inc
US$ 2.25
(56.25%)
11.16M
HFBLHome Federal Bancorp Inc of Louisiana
US$ 19.85
(53.88%)
5
BBGIBeasley Broadcast Group Inc
US$ 9.99
(53.46%)
37
VTVTvTv Therapeutics Inc
US$ 25.00
(49.88%)
4
SYRESpyre Therapeutics Inc
US$ 13.01
(-36.54%)
19
LUNRIntuitive Machines Inc
US$ 7.46
(-33.75%)
985.17k
PROVProvident Financial Holdings Inc
US$ 11.20
(-24.78%)
17
USCBUSCB Financial Holdings Inc
US$ 14.20
(-20.89%)
12
OMEROmeros Corporation
US$ 5.95
(-20.40%)
4
SUNESUNation Energy Inc
US$ 0.33
(86.34%)
63.63M
FAMIFarmmi Inc
US$ 0.3078
(34.65%)
33.48M
CTMXCytomX Therapeutics Inc
US$ 0.8584
(39.06%)
11.23M
PSTVPlus Therapeutics Inc
US$ 2.25
(56.25%)
11.16M
PEVPhoenix Motor Inc
US$ 0.4107
(20.76%)
5.73M

ADI Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock