$211.93
-10.29-4.63%
al cierre: -
$211.93
0.000.00%
After hour: 6:52 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
-
Bid120.5
Ask124.2
volume0
Intrest0
Strike
100
100
Last Price0.2Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid115.5
Ask119
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid110.5
Ask114.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid105.5
Ask109.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid100.5
Ask104.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid95.5
Ask99.1
volume0
Intrest0
Strike
125
125
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid90.4
Ask94.2
volume0
Intrest0
Strike
130
130
Last Price0.09May 16, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid85.4
Ask89.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid80.4
Ask84.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid75.4
Ask79.2
volume0
Intrest0
Strike
145
145
Last Price3.03Apr 16, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest15
Last Price-
Change
-
Bid70.5
Ask74.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid65.5
Ask69.2
volume0
Intrest0
Strike
155
155
Last Price4.7Apr 08, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest36
Last Price-
Change
-
Bid60.5
Ask64.1
volume0
Intrest0
Strike
160
160
Last Price1.52Apr 25, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest14
Last Price21.27Apr 09, 2025
Change
00%
Bid55.5
Ask59.2
volume0
Intrest0
Strike
165
165
Last Price0.3May 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest26
Last Price55.42May 19, 2025
Change
00%
Bid50.5
Ask54.3
volume0
Intrest6
Strike
170
170
Last Price0.12May 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Last Price-
Change
-
Bid48
Ask51.7
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price14.82Apr 23, 2025
Change
00%
Bid45.4
Ask49.2
volume0
Intrest4
Strike
175
175
Last Price0.4May 09, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest19
Last Price-
Change
-
Bid43.1
Ask46.6
volume0
Intrest0
Strike
177.5
177.5
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price28May 09, 2025
Change
00%
Bid40.5
Ask44.3
volume0
Intrest9
Strike
180
180
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest74
Last Price-
Change
-
Bid38.2
Ask41.7
volume0
Intrest0
Strike
182.5
182.5
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest19
Last Price25.2May 09, 2025
Change
00%
Bid35.6
Ask39.3
volume0
Intrest2
Strike
185
185
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest220
Last Price-
Change
-
Bid33.2
Ask36.8
volume0
Intrest0
Strike
187.5
187.5
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest4
Last Price17.8May 08, 2025
Change
00%
Bid31.1
Ask34.1
volume0
Intrest59
Strike
190
190
Last Price0.09May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest62
Last Price33.52May 21, 2025
Change
00%
Bid28.3
Ask31.9
volume0
Intrest2
Strike
192.5
192.5
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price29.2May 21, 2025
Change
00%
Bid26.2
Ask29.4
volume0
Intrest38
Strike
195
195
Last Price0.14May 21, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest324
Last Price11.7May 08, 2025
Change
00%
Bid23.3
Ask26.9
volume0
Intrest1
Strike
197.5
197.5
Last Price0.2May 21, 2025
Change
00%
Bid0.15
Ask0.55
volume0
Intrest226
Last Price24.2May 21, 2025
Change
00%
Bid21.1
Ask24.5
volume0
Intrest10
Strike
200
200
Last Price0.3May 21, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest292
Last Price24.14May 19, 2025
Change
00%
Bid18.6
Ask22.2
volume0
Intrest11
Strike
202.5
202.5
Last Price0.45May 21, 2025
Change
00%
Bid0.4
Ask0.5
volume0
Intrest219
Last Price21.82May 21, 2025
Change
00%
Bid16.2
Ask19.9
volume0
Intrest15
Strike
205
205
Last Price0.65May 21, 2025
Change
00%
Bid0.45
Ask1.35
volume0
Intrest325
Last Price19.44May 19, 2025
Change
00%
Bid14.4
Ask17.7
volume0
Intrest8
Strike
207.5
207.5
Last Price0.85May 21, 2025
Change
00%
Bid0.3
Ask4.7
volume0
Intrest346
Last Price15.35May 21, 2025
Change
00%
Bid12.1
Ask14.9
volume0
Intrest647
Strike
210
210
Last Price1.21May 21, 2025
Change
00%
Bid1.2
Ask1.4
volume0
Intrest438
Last Price14.3May 21, 2025
Change
00%
Bid11
Ask12.3
volume0
Intrest34
Strike
212.5
212.5
Last Price1.68May 21, 2025
Change
00%
Bid1.65
Ask2.25
volume0
Intrest97
Last Price9.91May 21, 2025
Change
00%
Bid9.5
Ask10.5
volume0
Intrest36
Strike
215
215
Last Price2.33May 21, 2025
Change
00%
Bid2.25
Ask4.3
volume0
Intrest912
Last Price9.8May 21, 2025
Change
00%
Bid7.9
Ask8.8
volume0
Intrest10
Strike
217.5
217.5
Last Price3.25May 21, 2025
Change
00%
Bid3
Ask5
volume0
Intrest596
Last Price7May 21, 2025
Change
00%
Bid6.3
Ask6.9
volume0
Intrest368
Strike
220
220
Last Price4.3May 21, 2025
Change
00%
Bid3.9
Ask6.1
volume0
Intrest99
Last Price5.33May 21, 2025
Change
00%
Bid5.1
Ask5.5
volume0
Intrest177
Strike
222.5
222.5
Last Price5.36May 21, 2025
Change
00%
Bid5.1
Ask6.6
volume0
Intrest340
Last Price3.95May 21, 2025
Change
00%
Bid3.8
Ask4.4
volume0
Intrest335
Strike
225
225
Last Price6.95May 21, 2025
Change
00%
Bid6.6
Ask7.2
volume0
Intrest604
Last Price3.2May 21, 2025
Change
00%
Bid3
Ask3.8
volume0
Intrest1193
Strike
227.5
227.5
Last Price8.18May 21, 2025
Change
00%
Bid7.9
Ask10
volume0
Intrest179
Last Price2.65May 21, 2025
Change
00%
Bid2.35
Ask2.65
volume0
Intrest1859
Strike
230
230
Last Price9.96May 21, 2025
Change
00%
Bid9.6
Ask12
volume0
Intrest48
Last Price1.84May 21, 2025
Change
00%
Bid1.65
Ask2
volume0
Intrest1809
Strike
232.5
232.5
Last Price11.2May 21, 2025
Change
00%
Bid11.5
Ask12.3
volume0
Intrest24
Last Price1.45May 21, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest109
Strike
235
235
Last Price-
Change
-
Bid12
Ask15.7
volume0
Intrest0
Last Price0.84May 21, 2025
Change
00%
Bid0.8
Ask1.9
volume0
Intrest198
Strike
237.5
237.5
Last Price15.93May 20, 2025
Change
00%
Bid14.2
Ask17.2
volume0
Intrest3
Last Price0.62May 21, 2025
Change
00%
Bid0.5
Ask0.75
volume0
Intrest428
Strike
240
240
Last Price19.25May 21, 2025
Change
00%
Bid16.4
Ask19.5
volume0
Intrest15
Last Price0.44May 21, 2025
Change
00%
Bid0.35
Ask0.5
volume0
Intrest377
Strike
242.5
242.5
Last Price17.8May 21, 2025
Change
00%
Bid18.7
Ask22.4
volume0
Intrest2
Last Price0.28May 21, 2025
Change
00%
Bid0.2
Ask0.35
volume0
Intrest645
Strike
245
245
Last Price-
Change
-
Bid21.1
Ask24.7
volume0
Intrest0
Last Price0.15May 21, 2025
Change
00%
Bid0.15
Ask0.45
volume0
Intrest24
Strike
247.5
247.5
Last Price-
Change
-
Bid23.5
Ask27.3
volume0
Intrest0
Last Price0.15May 21, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest185
Strike
250
250
Last Price26May 21, 2025
Change
00%
Bid25.9
Ask29.7
volume0
Intrest8
Last Price0.27May 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest119
Strike
252.5
252.5
Last Price-
Change
-
Bid28.4
Ask32.1
volume0
Intrest0
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest39
Strike
255
255
Last Price-
Change
-
Bid30.9
Ask34.6
volume0
Intrest0
Last Price0.17May 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest90
Strike
257.5
257.5
Last Price-
Change
-
Bid33.4
Ask37.1
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
260
260
Last Price38.45May 21, 2025
Change
00%
Bid35.9
Ask39.5
volume0
Intrest9
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Strike
265
265
Last Price-
Change
-
Bid40.9
Ask44.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid46.3
Ask49.7
volume0
Intrest0
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid51.1
Ask54.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid56.1
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid60.9
Ask64.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid66
Ask69.6
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid70.9
Ask74.6
volume0
Intrest0