$176.27
0.340.19%
al cierre: -
$176.27
0.000.00%
After hour: Apr 17, 4:34 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
-
Bid75.1
Ask78.1
volume0
Intrest0
Strike
100
100
Last Price0.35Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid74.1
Ask77.1
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid73.1
Ask76.1
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid72.1
Ask75.1
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid71.1
Ask74
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid70.1
Ask73.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid65.1
Ask67.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid62.1
Ask65.1
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask63.3
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid60.1
Ask63.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price63.2Apr 14, 2025
Change
00%
Bid59.1
Ask62
volume0
Intrest1
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid58.1
Ask61.2
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid57.1
Ask60.2
volume0
Intrest0
Strike
118
118
Last Price0.05Apr 17, 2025
Change
-
Bid-
Ask0.35
volume2
Intrest0
Last Price-
Change
-
Bid56.1
Ask58.8
volume0
Intrest0
Strike
119
119
Last Price0.05Apr 17, 2025
Change
-
Bid-
Ask0.35
volume1
Intrest0
Last Price-
Change
-
Bid55.1
Ask57.9
volume0
Intrest0
Strike
120
120
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid-
Ask0.45
volume102
Intrest2
Last Price-
Change
-
Bid54.2
Ask56.9
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask56.1
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid52.1
Ask54.9
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid51.2
Ask54.2
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid50.1
Ask52.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid49.1
Ask51.9
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid48.1
Ask50.9
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid47.1
Ask50.2
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid46.1
Ask49.2
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid45.2
Ask47.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid44.2
Ask47.2
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid43.2
Ask46.2
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid41.8
Ask44.8
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price45.9Apr 15, 2025
Change
00%
Bid41.4
Ask44.2
volume0
Intrest1
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price47.65Apr 10, 2025
Change
00%
Bid40.2
Ask42.9
volume0
Intrest2
Strike
135
135
Last Price0.15Apr 17, 2025
Change
2.1293.39%
Bid-
Ask0.65
volume1
Intrest1
Last Price-
Change
-
Bid39.2
Ask42.1
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid38.2
Ask41.3
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid37.2
Ask39.9
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid36.2
Ask39.3
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid35.2
Ask38
volume0
Intrest0
Strike
140
140
Last Price1.1Apr 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest45
Last Price-
Change
-
Bid34.2
Ask37.3
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask36
volume0
Intrest0
Strike
142
142
Last Price0.41Apr 15, 2025
Change
00%
Bid0.05
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid32.3
Ask35.3
volume0
Intrest0
Strike
143
143
Last Price0.5Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price-
Change
-
Bid30.9
Ask34
volume0
Intrest0
Strike
144
144
Last Price0.45Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid30.3
Ask33.3
volume0
Intrest0
Strike
145
145
Last Price0.83Apr 09, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest14
Last Price-
Change
-
Bid29.3
Ask32.4
volume0
Intrest0
Strike
146
146
Last Price0.95Apr 14, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Last Price-
Change
-
Bid28.3
Ask31.4
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask30.1
volume0
Intrest0
Strike
148
148
Last Price0.41Apr 16, 2025
Change
00%
Bid0.05
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid26.2
Ask29
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price31.73Apr 15, 2025
Change
00%
Bid25.4
Ask28.5
volume0
Intrest2
Strike
150
150
Last Price2.7Apr 10, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest30
Last Price-
Change
-
Bid23
Ask25.8
volume0
Intrest0
Strike
152.5
152.5
Last Price1Apr 16, 2025
Change
00%
Bid0.1
Ask1
volume0
Intrest59
Last Price-
Change
-
Bid20.6
Ask23.4
volume0
Intrest0
Strike
155
155
Last Price0.69Apr 17, 2025
Change
0.5242.98%
Bid-
Ask1.15
volume3
Intrest3
Last Price24.7Apr 14, 2025
Change
00%
Bid18.2
Ask21
volume0
Intrest6
Strike
157.5
157.5
Last Price0.61Apr 17, 2025
Change
5.8290.51%
Bid0.25
Ask0.9
volume1
Intrest0
Last Price18.9Apr 07, 2025
Change
00%
Bid15.9
Ask18.6
volume0
Intrest1
Strike
160
160
Last Price0.9Apr 17, 2025
Change
1.0453.61%
Bid0.1
Ask1.05
volume46
Intrest26
Last Price-
Change
-
Bid13.7
Ask16.9
volume0
Intrest0
Strike
162.5
162.5
Last Price1.25Apr 17, 2025
Change
1.0545.65%
Bid0.7
Ask1.4
volume9
Intrest67
Last Price17.4Apr 11, 2025
Change
00%
Bid11
Ask14
volume0
Intrest10
Strike
165
165
Last Price1.4Apr 17, 2025
Change
1.246.15%
Bid0.3
Ask1.7
volume18
Intrest206
Last Price15.5Apr 11, 2025
Change
00%
Bid9.4
Ask12
volume0
Intrest0
Strike
167.5
167.5
Last Price1.7Apr 17, 2025
Change
1.648.48%
Bid0.95
Ask2.2
volume12
Intrest96
Last Price16.1Apr 11, 2025
Change
00%
Bid7.1
Ask10.4
volume0
Intrest5
Strike
170
170
Last Price2.38Apr 17, 2025
Change
1.3235.68%
Bid1.85
Ask4.6
volume5
Intrest188
Last Price7.6Apr 17, 2025
Change
1.626.67%
Bid5.3
Ask8.2
volume1
Intrest11
Strike
172.5
172.5
Last Price3.3Apr 17, 2025
Change
1.328.26%
Bid2.95
Ask3.6
volume3
Intrest82
Last Price6Apr 17, 2025
Change
1.430.43%
Bid3.2
Ask5.9
volume9
Intrest16
Strike
175
175
Last Price4.1Apr 17, 2025
Change
0.918%
Bid3.6
Ask4.6
volume2
Intrest50
Last Price3.9Apr 17, 2025
Change
4.251.85%
Bid2.85
Ask4.5
volume106
Intrest41
Strike
177.5
177.5
Last Price5.2Apr 17, 2025
Change
2.229.73%
Bid4.6
Ask5.7
volume7
Intrest20
Last Price3.08Apr 17, 2025
Change
0.3312%
Bid1.9
Ask3.2
volume6
Intrest73
Strike
180
180
Last Price8.99Apr 16, 2025
Change
00%
Bid5.5
Ask7
volume0
Intrest39
Last Price2.26Apr 17, 2025
Change
0.4416.3%
Bid0.9
Ask2.25
volume2
Intrest54
Strike
182.5
182.5
Last Price7.6Apr 17, 2025
Change
9.655.81%
Bid7.5
Ask8.5
volume1
Intrest1
Last Price1.25Apr 17, 2025
Change
0.5530.56%
Bid0.45
Ask1.8
volume39
Intrest50
Strike
185
185
Last Price7.9Apr 15, 2025
Change
00%
Bid7.9
Ask10.6
volume0
Intrest15
Last Price3.2Apr 15, 2025
Change
00%
Bid0.15
Ask0.9
volume0
Intrest25
Strike
187.5
187.5
Last Price9.4Apr 15, 2025
Change
00%
Bid10.3
Ask13.2
volume0
Intrest3
Last Price0.5Apr 17, 2025
Change
0.5552.38%
Bid0.15
Ask0.65
volume14
Intrest92
Strike
190
190
Last Price14.5Apr 17, 2025
Change
4.139.42%
Bid13.5
Ask14.9
volume1
Intrest49
Last Price0.25Apr 16, 2025
Change
00%
Bid0.15
Ask0.45
volume0
Intrest32
Strike
192.5
192.5
Last Price20.55Apr 11, 2025
Change
00%
Bid14.9
Ask17.6
volume0
Intrest22
Last Price0.19Apr 16, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest72
Strike
195
195
Last Price22.5Apr 16, 2025
Change
00%
Bid17.1
Ask20.1
volume0
Intrest96
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest8
Strike
197.5
197.5
Last Price-
Change
-
Bid19.5
Ask22.6
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest19
Strike
200
200
Last Price29Apr 04, 2025
Change
00%
Bid22
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid24.8
Ask27.5
volume0
Intrest0
Last Price0.3Apr 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest229
Strike
205
205
Last Price35.5Apr 16, 2025
Change
00%
Bid27
Ask30
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid29.8
Ask33
volume0
Intrest0
Last Price0.77Apr 11, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Strike
210
210
Last Price40.1Apr 16, 2025
Change
00%
Bid32
Ask34.7
volume0
Intrest16
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid35
Ask38
volume0
Intrest0
Last Price1.13Apr 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest27
Strike
215
215
Last Price9.15Mar 27, 2025
Change
00%
Bid37.1
Ask40.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid39.6
Ask43
volume0
Intrest0
Last Price0.88Apr 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest29
Strike
220
220
Last Price-
Change
-
Bid42.3
Ask45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid44.5
Ask48
volume0
Intrest0
Last Price0.5Apr 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest500
Strike
225
225
Last Price42.47Apr 03, 2025
Change
00%
Bid47.3
Ask50.5
volume0
Intrest0
Last Price2.69Mar 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Strike
230
230
Last Price48.63Apr 03, 2025
Change
00%
Bid52.3
Ask55.5
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest50
Strike
235
235
Last Price53.63Apr 03, 2025
Change
00%
Bid57.1
Ask60.5
volume0
Intrest0
Last Price0.51Mar 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest15
Strike
240
240
Last Price-
Change
-
Bid62.3
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid67
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid72.1
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid77.3
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid82.3
Ask85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid87
Ask90.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid92.1
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid97.2
Ask100.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid102.3
Ask105.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid107
Ask110
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid112
Ask115.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid117.3
Ask120.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid122
Ask125.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid127.3
Ask130.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid132.1
Ask135.2
volume0
Intrest0