$207.10
-1.98-0.95%
Pre-comercialización: 4:09 AM 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
-
Bid87.8
Ask91.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid82.8
Ask86.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid77.8
Ask81.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid72.8
Ask76.3
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid68.3
Ask71.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid62.8
Ask66.3
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid57.8
Ask61.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask56.4
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid47.7
Ask51.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.8
Ask46.3
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask41.3
volume0
Intrest0
Strike
170
170
Last Price0.15Feb 26, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest4
Last Price-
Change
-
Bid32.9
Ask36.4
volume0
Intrest0
Strike
175
175
Last Price0.95Feb 06, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid27.7
Ask31.2
volume0
Intrest0
Strike
180
180
Last Price1.75Feb 10, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid25.9
Ask28.9
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid22.9
Ask26.1
volume0
Intrest0
Strike
185
185
Last Price0.28Mar 11, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest7
Last Price-
Change
-
Bid21
Ask24
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price41.6Mar 03, 2025
Change
00%
Bid18.6
Ask21.6
volume0
Intrest0
Strike
190
190
Last Price0.4Mar 11, 2025
Change
00%
Bid0.1
Ask0.4
volume0
Intrest25
Last Price-
Change
-
Bid16.1
Ask19.1
volume0
Intrest0
Strike
192.5
192.5
Last Price0.35Mar 11, 2025
Change
00%
Bid0.15
Ask0.55
volume0
Intrest0
Last Price13.2Mar 11, 2025
Change
00%
Bid13.9
Ask16.1
volume0
Intrest0
Strike
195
195
Last Price0.35Mar 10, 2025
Change
00%
Bid0.35
Ask0.7
volume0
Intrest110
Last Price12.41Mar 11, 2025
Change
00%
Bid11.6
Ask13.9
volume0
Intrest0
Strike
197.5
197.5
Last Price0.33Mar 10, 2025
Change
00%
Bid0.55
Ask1.2
volume0
Intrest4
Last Price13.3Mar 11, 2025
Change
00%
Bid9.4
Ask11.8
volume0
Intrest0
Strike
200
200
Last Price1.45Mar 11, 2025
Change
00%
Bid0.9
Ask1.4
volume0
Intrest241
Last Price9.7Mar 11, 2025
Change
00%
Bid8.2
Ask9.5
volume0
Intrest0
Strike
202.5
202.5
Last Price1.2Mar 11, 2025
Change
00%
Bid1.4
Ask2.1
volume0
Intrest0
Last Price9.1Mar 11, 2025
Change
00%
Bid6.4
Ask7.6
volume0
Intrest3
Strike
205
205
Last Price2.39Mar 11, 2025
Change
00%
Bid2.25
Ask2.8
volume0
Intrest60
Last Price6.3Mar 11, 2025
Change
00%
Bid5
Ask5.8
volume0
Intrest2
Strike
207.5
207.5
Last Price3.5Mar 11, 2025
Change
00%
Bid3.1
Ask3.9
volume0
Intrest0
Last Price3.85Mar 11, 2025
Change
00%
Bid3.6
Ask4.3
volume0
Intrest8
Strike
210
210
Last Price5.9Mar 11, 2025
Change
00%
Bid4.3
Ask5
volume0
Intrest31
Last Price3.3Mar 11, 2025
Change
00%
Bid2.55
Ask3.2
volume0
Intrest56
Strike
212.5
212.5
Last Price6.8Mar 11, 2025
Change
00%
Bid5.7
Ask6.5
volume0
Intrest18
Last Price2.85Mar 11, 2025
Change
00%
Bid1.65
Ask2.3
volume0
Intrest24
Strike
215
215
Last Price8.6Mar 11, 2025
Change
00%
Bid7.1
Ask8.1
volume0
Intrest81
Last Price1.45Mar 11, 2025
Change
00%
Bid1.1
Ask1.5
volume0
Intrest32
Strike
217.5
217.5
Last Price6.6Mar 11, 2025
Change
00%
Bid8.9
Ask10.1
volume0
Intrest190
Last Price1.17Mar 11, 2025
Change
00%
Bid0.5
Ask0.95
volume0
Intrest22
Strike
220
220
Last Price10.9Mar 11, 2025
Change
00%
Bid10.1
Ask12.4
volume0
Intrest40
Last Price0.25Mar 11, 2025
Change
00%
Bid0.3
Ask0.65
volume0
Intrest55
Strike
222.5
222.5
Last Price10.9Mar 11, 2025
Change
00%
Bid12.6
Ask14.4
volume0
Intrest120
Last Price0.2Mar 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest277
Strike
225
225
Last Price8.65Mar 10, 2025
Change
00%
Bid14.9
Ask16.8
volume0
Intrest66
Last Price0.26Mar 11, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest46
Strike
227.5
227.5
Last Price19.3Mar 11, 2025
Change
00%
Bid17
Ask19.5
volume0
Intrest45
Last Price0.11Mar 11, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest265
Strike
230
230
Last Price15.6Mar 11, 2025
Change
00%
Bid19.8
Ask21.9
volume0
Intrest80
Last Price0.26Mar 10, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest28
Strike
232.5
232.5
Last Price7.1Mar 05, 2025
Change
00%
Bid22.3
Ask24.2
volume0
Intrest6
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest244
Strike
235
235
Last Price24.72Mar 11, 2025
Change
00%
Bid24.6
Ask27.1
volume0
Intrest106
Last Price2.44Mar 04, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Strike
237.5
237.5
Last Price8.1Feb 26, 2025
Change
00%
Bid26.4
Ask29.4
volume0
Intrest1
Last Price0.08Mar 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest292
Strike
240
240
Last Price20.9Mar 10, 2025
Change
00%
Bid29
Ask32
volume0
Intrest21
Last Price0.17Mar 07, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Strike
242.5
242.5
Last Price-
Change
-
Bid31.4
Ask34.8
volume0
Intrest0
Last Price0.25Mar 06, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest247
Strike
245
245
Last Price21.24Mar 07, 2025
Change
00%
Bid34.2
Ask36.8
volume0
Intrest1
Last Price0.67Mar 04, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Strike
247.5
247.5
Last Price-
Change
-
Bid36.4
Ask39.8
volume0
Intrest0
Last Price0.15Mar 05, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest264
Strike
250
250
Last Price16Feb 26, 2025
Change
00%
Bid38.9
Ask42.4
volume0
Intrest1
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest133
Strike
252.5
252.5
Last Price-
Change
-
Bid41.4
Ask44.6
volume0
Intrest0
Last Price0.18Mar 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest41
Strike
255
255
Last Price31.5Mar 07, 2025
Change
00%
Bid43.8
Ask47.3
volume0
Intrest5
Last Price0.05Mar 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
257.5
257.5
Last Price-
Change
-
Bid46.4
Ask49.9
volume0
Intrest0
Last Price1.15Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid48.8
Ask52.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid51.4
Ask54.9
volume0
Intrest0
Last Price0.53Feb 19, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid53.8
Ask57.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid58.8
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid63.9
Ask67.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid69
Ask71.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid73.9
Ask76.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid79
Ask81.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid83.8
Ask87.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid89
Ask92.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid93.8
Ask97.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid99.1
Ask102.3
volume0
Intrest0