$211.89
-0.51-0.24%
al cierre: -
$211.35
-0.54-0.25%
After hour: Jan 31, 7:57 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
-
Bid90.2
Ask94.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid85.2
Ask89.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid80.2
Ask84.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid75.3
Ask79.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid70.3
Ask74.1
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid65.2
Ask69.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid60.2
Ask64
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid55.2
Ask59.1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid50.2
Ask54.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid45.2
Ask49.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid40.3
Ask44.1
volume0
Intrest0
Strike
170
170
Last Price0.1Jan 28, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest3
Last Price-
Change
-
Bid35.4
Ask39.1
volume0
Intrest0
Strike
175
175
Last Price0.12Jan 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid30.3
Ask34.2
volume0
Intrest0
Strike
180
180
Last Price0.7Dec 31, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Last Price-
Change
-
Bid27.8
Ask31.7
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid25.3
Ask29.2
volume0
Intrest0
Strike
185
185
Last Price0.25Jan 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid23.5
Ask25.7
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid0.05
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask23.5
volume0
Intrest0
Strike
190
190
Last Price0.1Jan 31, 2025
Change
0.150%
Bid0.05
Ask0.3
volume6
Intrest63
Last Price-
Change
-
Bid18.4
Ask21.1
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid0.15
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid16.5
Ask18.2
volume0
Intrest0
Strike
195
195
Last Price0.25Jan 31, 2025
Change
0.027.41%
Bid0.25
Ask0.45
volume3
Intrest11
Last Price-
Change
-
Bid14
Ask16.1
volume0
Intrest0
Strike
197.5
197.5
Last Price1.1Jan 28, 2025
Change
00%
Bid0.35
Ask0.6
volume0
Intrest10
Last Price10.4Jan 28, 2025
Change
00%
Bid12.1
Ask13.1
volume0
Intrest1
Strike
200
200
Last Price0.61Jan 31, 2025
Change
0.0912.86%
Bid0.55
Ask0.85
volume747
Intrest229
Last Price15.5Jan 31, 2025
Change
6.164.89%
Bid10.3
Ask11.1
volume1
Intrest2
Strike
202.5
202.5
Last Price0.95Jan 31, 2025
Change
0.324%
Bid0.8
Ask1.15
volume3
Intrest33
Last Price7.22Jan 30, 2025
Change
00%
Bid8
Ask9
volume0
Intrest7
Strike
205
205
Last Price1.23Jan 31, 2025
Change
1.2750.8%
Bid1.25
Ask1.6
volume8
Intrest16
Last Price9.2Jan 31, 2025
Change
3.253.33%
Bid5.8
Ask7.1
volume7
Intrest17
Strike
207.5
207.5
Last Price1.83Jan 31, 2025
Change
1.5345.54%
Bid1.9
Ask2.25
volume10
Intrest7
Last Price8.2Jan 31, 2025
Change
3.886.36%
Bid4.7
Ask5.5
volume1
Intrest29
Strike
210
210
Last Price3Jan 31, 2025
Change
0.26.25%
Bid0.9
Ask3.2
volume3
Intrest39
Last Price3.88Jan 31, 2025
Change
0.327.62%
Bid3.5
Ask3.9
volume3
Intrest6
Strike
212.5
212.5
Last Price4.37Jan 31, 2025
Change
0.235%
Bid3.8
Ask4.3
volume28
Intrest42
Last Price2.7Jan 31, 2025
Change
0.522.73%
Bid2.45
Ask2.75
volume127
Intrest40
Strike
215
215
Last Price5.39Jan 31, 2025
Change
0.7111.64%
Bid5.1
Ask5.7
volume20
Intrest34
Last Price1.65Jan 31, 2025
Change
0.2513.16%
Bid1.6
Ask1.9
volume20
Intrest33
Strike
217.5
217.5
Last Price6.5Jan 31, 2025
Change
1.821.69%
Bid6
Ask7.4
volume13
Intrest25
Last Price1.19Jan 31, 2025
Change
0.1611.85%
Bid1
Ask1.25
volume786
Intrest43
Strike
220
220
Last Price7.23Jan 31, 2025
Change
3.1730.48%
Bid8.7
Ask9.3
volume6
Intrest35
Last Price0.65Jan 31, 2025
Change
0.1720.73%
Bid0.55
Ask0.8
volume37
Intrest6
Strike
222.5
222.5
Last Price6.5Jan 27, 2025
Change
00%
Bid10.6
Ask11.3
volume0
Intrest5
Last Price0.7Jan 31, 2025
Change
0.2659.09%
Bid0.3
Ask0.5
volume59
Intrest243
Strike
225
225
Last Price9.95Jan 31, 2025
Change
5.2534.54%
Bid12.4
Ask14.1
volume4
Intrest8
Last Price0.55Jan 31, 2025
Change
0.2371.88%
Bid0.15
Ask0.35
volume54
Intrest142
Strike
227.5
227.5
Last Price7.5Jan 24, 2025
Change
00%
Bid14.8
Ask16.2
volume0
Intrest1
Last Price0.4Jan 31, 2025
Change
0.1348.15%
Bid-
Ask0.3
volume1
Intrest171
Strike
230
230
Last Price9.7Jan 24, 2025
Change
00%
Bid17.2
Ask18.7
volume0
Intrest0
Last Price2.25Jan 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
232.5
232.5
Last Price-
Change
-
Bid19.6
Ask21.7
volume0
Intrest0
Last Price0.11Jan 31, 2025
Change
0.0531.25%
Bid-
Ask0.2
volume2
Intrest14
Strike
235
235
Last Price-
Change
-
Bid21.1
Ask23.7
volume0
Intrest0
Last Price0.4Jan 27, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest73
Strike
237.5
237.5
Last Price-
Change
-
Bid23.8
Ask27.4
volume0
Intrest0
Last Price0.06Jan 29, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest44
Strike
240
240
Last Price-
Change
-
Bid26
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid28.6
Ask32.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid31.1
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid36
Ask39.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid41.1
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid46
Ask49.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid51
Ask54.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid56
Ask59.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid61
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid66
Ask69.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid71
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid76
Ask79.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid81
Ask84.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid86
Ask89.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid91
Ask94.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid96
Ask99.9
volume0
Intrest0