$206.35
-5.89-2.78%
al cierre: -
$206.35
00.00%
After hour: Nov 15, 4:17 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
-
Bid84.5
Ask88.2
volume0
Intrest0
Strike
120
120
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest80
Last Price-
Change
-
Bid79.5
Ask83.2
volume0
Intrest0
Strike
125
125
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1
volume0
Intrest4
Last Price-
Change
-
Bid74.5
Ask78.3
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid69.5
Ask73.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid64.5
Ask68.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid59.5
Ask63.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid54.5
Ask58.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid49.4
Ask53.3
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask48.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid39.5
Ask43.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid34.5
Ask38.2
volume0
Intrest0
Strike
170
170
Last Price0.2Nov 05, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Last Price-
Change
-
Bid29.6
Ask33.3
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask28.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask23.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid15.3
Ask18.2
volume0
Intrest0
Strike
190
190
Last Price0.33Nov 15, 2024
Change
0.1694.12%
Bid-
Ask0.65
volume6
Intrest27
Last Price-
Change
-
Bid12.5
Ask15.8
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid0.15
Ask0.65
volume0
Intrest0
Last Price12.85Nov 15, 2024
Change
-
Bid11.3
Ask12.6
volume2
Intrest0
Strike
195
195
Last Price0.4Nov 15, 2024
Change
0.1666.67%
Bid-
Ask0.9
volume1
Intrest38
Last Price-
Change
-
Bid9.3
Ask10.6
volume0
Intrest0
Strike
197.5
197.5
Last Price0.78Nov 15, 2024
Change
0.3895%
Bid0.85
Ask1.85
volume4
Intrest2
Last Price-
Change
-
Bid7.1
Ask8.6
volume0
Intrest0
Strike
200
200
Last Price1.63Nov 15, 2024
Change
1.13226%
Bid1.2
Ask1.6
volume43
Intrest40
Last Price6.3Nov 15, 2024
Change
-
Bid5.8
Ask6.3
volume2
Intrest0
Strike
202.5
202.5
Last Price2.35Nov 15, 2024
Change
1.3123.81%
Bid1.9
Ask2.3
volume4
Intrest28
Last Price4.3Nov 15, 2024
Change
-
Bid4.3
Ask4.7
volume9
Intrest0
Strike
205
205
Last Price3.15Nov 15, 2024
Change
1.85142.31%
Bid2.85
Ask3.3
volume87
Intrest76
Last Price3.2Nov 15, 2024
Change
1075.76%
Bid3
Ask3.4
volume6
Intrest1
Strike
207.5
207.5
Last Price4.27Nov 15, 2024
Change
2.17103.33%
Bid4
Ask4.4
volume33
Intrest47
Last Price2.45Nov 15, 2024
Change
3.1556.25%
Bid1.9
Ask2.4
volume24
Intrest3
Strike
210
210
Last Price6Nov 15, 2024
Change
3100%
Bid5.3
Ask6.2
volume33
Intrest417
Last Price1.4Nov 15, 2024
Change
2.866.67%
Bid1.15
Ask1.45
volume19
Intrest2
Strike
212.5
212.5
Last Price6.5Nov 15, 2024
Change
2.4962.09%
Bid7.1
Ask8.2
volume16
Intrest71
Last Price0.96Nov 15, 2024
Change
1.9967.46%
Bid0.65
Ask1
volume21
Intrest18
Strike
215
215
Last Price9.88Nov 15, 2024
Change
4.4882.96%
Bid9.1
Ask10.2
volume11
Intrest71
Last Price0.62Nov 15, 2024
Change
1.5371.16%
Bid0.45
Ask0.75
volume23
Intrest13
Strike
217.5
217.5
Last Price11.78Nov 15, 2024
Change
5.2279.57%
Bid11
Ask12.5
volume2
Intrest90
Last Price0.36Nov 15, 2024
Change
0.9271.88%
Bid0.25
Ask1.1
volume27
Intrest58
Strike
220
220
Last Price14.13Nov 15, 2024
Change
4.7350.32%
Bid13.3
Ask14.2
volume16
Intrest92
Last Price0.24Nov 15, 2024
Change
0.5168%
Bid0.2
Ask0.5
volume51
Intrest55
Strike
222.5
222.5
Last Price15.85Nov 15, 2024
Change
9.45147.66%
Bid15.8
Ask17.4
volume52
Intrest37
Last Price0.1Nov 15, 2024
Change
0.5885.29%
Bid0.05
Ask0.3
volume51
Intrest47
Strike
225
225
Last Price18.35Nov 15, 2024
Change
6.251.03%
Bid18
Ask19.7
volume50
Intrest43
Last Price0.62Nov 13, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest31
Strike
227.5
227.5
Last Price5.3Nov 08, 2024
Change
00%
Bid19.6
Ask23.1
volume0
Intrest11
Last Price0.1Nov 15, 2024
Change
0.375%
Bid-
Ask0.75
volume7
Intrest100
Strike
230
230
Last Price17.5Nov 14, 2024
Change
00%
Bid22.7
Ask25.7
volume0
Intrest26
Last Price0.19Nov 14, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest54
Strike
232.5
232.5
Last Price18.79Nov 14, 2024
Change
00%
Bid24.5
Ask28.1
volume0
Intrest0
Last Price0.13Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest155
Strike
235
235
Last Price10.3Oct 09, 2024
Change
00%
Bid27
Ask30.7
volume0
Intrest0
Last Price0.26Nov 12, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest101
Strike
237.5
237.5
Last Price-
Change
-
Bid29.5
Ask33.1
volume0
Intrest0
Last Price0.03Nov 15, 2024
Change
0.1583.33%
Bid-
Ask0.05
volume4
Intrest58
Strike
240
240
Last Price21.51Nov 12, 2024
Change
00%
Bid32
Ask35.7
volume0
Intrest0
Last Price0.15Nov 11, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest70
Strike
242.5
242.5
Last Price-
Change
-
Bid34.5
Ask38.2
volume0
Intrest0
Last Price0.33Nov 15, 2024
Change
0.26371.43%
Bid-
Ask0.3
volume10
Intrest342
Strike
245
245
Last Price-
Change
-
Bid37
Ask40.7
volume0
Intrest0
Last Price0.28Nov 08, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest5
Strike
247.5
247.5
Last Price-
Change
-
Bid39.5
Ask43.2
volume0
Intrest0
Last Price0.3Nov 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest128
Strike
250
250
Last Price-
Change
-
Bid42
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid44.5
Ask48.2
volume0
Intrest0
Last Price0.23Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest17
Strike
255
255
Last Price-
Change
-
Bid47
Ask50.7
volume0
Intrest0
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest255
Strike
260
260
Last Price-
Change
-
Bid52
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid57
Ask60.7
volume0
Intrest0
Last Price0.96Oct 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid62
Ask65.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid67
Ask70.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid72
Ask75.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid77
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid82
Ask85.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid87
Ask90.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid92
Ask95.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid97
Ask100.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid102
Ask105.7
volume0
Intrest0