$214.89
3.111.47%
al cierre: -
$214.85
-0.04-0.02%
After hour: 6:17 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Analog Devices a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Analog Devices..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid93.4
Ask96.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid88.3
Ask91.8
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid83.3
Ask86.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid78.3
Ask82
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid73.4
Ask76.9
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid68.3
Ask72
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid63.3
Ask67
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid58.3
Ask61.9
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid53.4
Ask56.8
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask51.9
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid43.4
Ask46.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid38.4
Ask41.9
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid33.4
Ask36.9
volume0
Intrest0
Strike
180
180
Last Price0.26Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid28.4
Ask31.9
volume0
Intrest0
Strike
185
185
Last Price1.18Nov 08, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Last Price-
Change
-
Bid26
Ask29.4
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask26.9
volume0
Intrest0
Strike
190
190
Last Price0.11Dec 20, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest8
Last Price24.98Dec 17, 2024
Change
00%
Bid21.4
Ask23.4
volume0
Intrest1
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask21.9
volume0
Intrest0
Strike
195
195
Last Price0.4Dec 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price-
Change
-
Bid16.3
Ask19.5
volume0
Intrest0
Strike
197.5
197.5
Last Price0.2Dec 20, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest36
Last Price-
Change
-
Bid13.4
Ask16.2
volume0
Intrest0
Strike
200
200
Last Price0.16Dec 23, 2024
Change
0.1548.39%
Bid0.1
Ask0.25
volume15
Intrest35
Last Price-
Change
-
Bid11.8
Ask14.6
volume0
Intrest0
Strike
202.5
202.5
Last Price0.14Dec 23, 2024
Change
0.3370.21%
Bid-
Ask0.45
volume10
Intrest9
Last Price7.39Dec 18, 2024
Change
00%
Bid9.6
Ask11.6
volume0
Intrest9
Strike
205
205
Last Price0.75Dec 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest16
Last Price-
Change
-
Bid7.6
Ask8.5
volume0
Intrest0
Strike
207.5
207.5
Last Price0.45Dec 23, 2024
Change
0.9567.86%
Bid0.25
Ask0.4
volume12
Intrest12
Last Price3.7Dec 19, 2024
Change
00%
Bid3.5
Ask7.1
volume0
Intrest33
Strike
210
210
Last Price0.65Dec 23, 2024
Change
1.1563.89%
Bid0.5
Ask0.7
volume3
Intrest31
Last Price3.5Dec 23, 2024
Change
0.4314.01%
Bid2.8
Ask4
volume5
Intrest1
Strike
212.5
212.5
Last Price2.06Dec 23, 2024
Change
0.6423.7%
Bid0.05
Ask1.3
volume2
Intrest5
Last Price1.73Dec 23, 2024
Change
0.213.07%
Bid1.65
Ask2.35
volume55
Intrest14
Strike
215
215
Last Price2.2Dec 23, 2024
Change
2.2550.56%
Bid1.4
Ask2.85
volume13
Intrest63
Last Price0.85Dec 23, 2024
Change
0.1313.27%
Bid0.9
Ask1.25
volume75
Intrest35
Strike
217.5
217.5
Last Price6.12Dec 20, 2024
Change
00%
Bid2.6
Ask4.4
volume0
Intrest24
Last Price0.4Dec 23, 2024
Change
0.0514.29%
Bid0.35
Ask0.55
volume51
Intrest31
Strike
220
220
Last Price7.95Dec 23, 2024
Change
4.1534.3%
Bid4.6
Ask5.9
volume10
Intrest27
Last Price0.15Dec 23, 2024
Change
0.140%
Bid0.1
Ask0.25
volume3
Intrest15
Strike
222.5
222.5
Last Price-
Change
-
Bid7.3
Ask8.7
volume0
Intrest0
Last Price0.08Dec 23, 2024
Change
0.0538.46%
Bid-
Ask0.15
volume1
Intrest84
Strike
225
225
Last Price17.53Dec 20, 2024
Change
00%
Bid8.3
Ask10.9
volume0
Intrest3
Last Price0.08Dec 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest50
Strike
227.5
227.5
Last Price-
Change
-
Bid12.1
Ask13.2
volume0
Intrest0
Last Price0.15Dec 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest63
Strike
230
230
Last Price15.47Nov 27, 2024
Change
00%
Bid13.4
Ask15.7
volume0
Intrest1
Last Price1.45Dec 09, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid16.1
Ask18.6
volume0
Intrest0
Last Price0.2Dec 16, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest83
Strike
235
235
Last Price30.2Nov 15, 2024
Change
00%
Bid18.5
Ask21.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid21
Ask23.5
volume0
Intrest0
Last Price0.55Dec 03, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest23
Strike
240
240
Last Price34.8Nov 15, 2024
Change
00%
Bid23.6
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid25.7
Ask29.3
volume0
Intrest0
Last Price0.5Nov 29, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest10
Strike
245
245
Last Price-
Change
-
Bid28.2
Ask31.8
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest3
Strike
250
250
Last Price-
Change
-
Bid33.1
Ask36.8
volume0
Intrest0
Last Price1.82Nov 08, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid38.3
Ask41.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid43.5
Ask46.8
volume0
Intrest0
Last Price0.5Nov 27, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid48.7
Ask51.8
volume0
Intrest0
Last Price0.02Nov 27, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid53.4
Ask56.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid58.1
Ask61.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid63.3
Ask66.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid68.1
Ask71.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid73.1
Ask76.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid78.2
Ask81.7
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid83.1
Ask86.8
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid88.4
Ask91.7
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid93.2
Ask96.8
volume0
Intrest0