$215.76
0.010000.00%
프리마켓: 5:38 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Analog Devices의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Analog Devices에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid108.5
Ask112.2
volume0
Intrest0
Strike
100
100
Last Price0.2Apr 29, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid104.2
Ask107.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid98.6
Ask102.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid94
Ask97.3
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid88.7
Ask92.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid83.8
Ask87.2
volume0
Intrest0
Strike
125
125
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid78.5
Ask82.2
volume0
Intrest0
Strike
130
130
Last Price0.09May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid73.5
Ask77.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid68.5
Ask72.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid63.5
Ask67.3
volume0
Intrest0
Strike
145
145
Last Price3.03Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Last Price-
Change
-
Bid58.4
Ask62.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid53.4
Ask57.2
volume0
Intrest0
Strike
155
155
Last Price4.7Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest36
Last Price-
Change
-
Bid48.4
Ask52.2
volume0
Intrest0
Strike
160
160
Last Price1.52Apr 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest14
Last Price21.27Apr 09, 2025
Change
00%
Bid43.5
Ask47.3
volume0
Intrest0
Strike
165
165
Last Price0.3May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price39.9May 23, 2025
Change
00%
Bid38.9
Ask42.2
volume0
Intrest6
Strike
170
170
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Last Price-
Change
-
Bid35.9
Ask39.8
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price14.82Apr 23, 2025
Change
00%
Bid33.4
Ask37.2
volume0
Intrest4
Strike
175
175
Last Price0.4May 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Last Price-
Change
-
Bid31.4
Ask34.7
volume0
Intrest0
Strike
177.5
177.5
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price28May 09, 2025
Change
00%
Bid28.6
Ask32.2
volume0
Intrest9
Strike
180
180
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Last Price-
Change
-
Bid26.3
Ask29.7
volume0
Intrest0
Strike
182.5
182.5
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price21.8May 23, 2025
Change
00%
Bid23.5
Ask27.3
volume0
Intrest2
Strike
185
185
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest219
Last Price-
Change
-
Bid20.9
Ask24.7
volume0
Intrest0
Strike
187.5
187.5
Last Price0.11May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price19.8May 23, 2025
Change
00%
Bid19.4
Ask21.7
volume0
Intrest59
Strike
190
190
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price33.52May 21, 2025
Change
00%
Bid16.2
Ask19.7
volume0
Intrest2
Strike
192.5
192.5
Last Price0.09May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price16May 23, 2025
Change
00%
Bid13.8
Ask17.2
volume0
Intrest38
Strike
195
195
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest323
Last Price11.7May 08, 2025
Change
00%
Bid11.5
Ask14.3
volume0
Intrest1
Strike
197.5
197.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest272
Last Price6.95May 23, 2025
Change
00%
Bid8.9
Ask11.8
volume0
Intrest10
Strike
200
200
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest301
Last Price10.7May 22, 2025
Change
00%
Bid7
Ask8.9
volume0
Intrest7
Strike
202.5
202.5
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest154
Last Price2.44May 23, 2025
Change
00%
Bid4.3
Ask6
volume0
Intrest15
Strike
205
205
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest305
Last Price2.55May 23, 2025
Change
00%
Bid1.6
Ask4.2
volume0
Intrest8
Strike
207.5
207.5
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest213
Last Price0.45May 23, 2025
Change
00%
Bid0.4
Ask0.9
volume0
Intrest642
Strike
210
210
Last Price0.25May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest302
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
212.5
212.5
Last Price2.68May 23, 2025
Change
00%
Bid1.65
Ask3
volume0
Intrest56
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest140
Strike
215
215
Last Price5.21May 23, 2025
Change
00%
Bid4.2
Ask5.4
volume0
Intrest911
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
217.5
217.5
Last Price7.95May 23, 2025
Change
00%
Bid5.9
Ask8.7
volume0
Intrest601
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest219
Strike
220
220
Last Price11.1May 23, 2025
Change
00%
Bid9.2
Ask11.4
volume0
Intrest36
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest155
Strike
222.5
222.5
Last Price13.5May 23, 2025
Change
00%
Bid10.8
Ask13.1
volume0
Intrest76
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest322
Strike
225
225
Last Price14.55May 23, 2025
Change
00%
Bid13.8
Ask15.7
volume0
Intrest254
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1170
Strike
227.5
227.5
Last Price5.54May 22, 2025
Change
00%
Bid15.9
Ask18.3
volume0
Intrest14
Last Price0.25May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1791
Strike
230
230
Last Price21.1May 23, 2025
Change
00%
Bid18.3
Ask20.5
volume0
Intrest13
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1475
Strike
232.5
232.5
Last Price11.2May 21, 2025
Change
00%
Bid20.3
Ask24.1
volume0
Intrest8
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest565
Strike
235
235
Last Price-
Change
-
Bid22.8
Ask26.5
volume0
Intrest0
Last Price0.25May 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest179
Strike
237.5
237.5
Last Price15.93May 20, 2025
Change
00%
Bid25.3
Ask29
volume0
Intrest3
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest406
Strike
240
240
Last Price18.06May 22, 2025
Change
00%
Bid27.8
Ask31.5
volume0
Intrest2
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest340
Strike
242.5
242.5
Last Price17.8May 21, 2025
Change
00%
Bid30.3
Ask34
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest636
Strike
245
245
Last Price-
Change
-
Bid32.8
Ask36.6
volume0
Intrest0
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Strike
247.5
247.5
Last Price-
Change
-
Bid35.7
Ask39
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest181
Strike
250
250
Last Price38.5May 22, 2025
Change
00%
Bid38.4
Ask41.4
volume0
Intrest0
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest116
Strike
252.5
252.5
Last Price-
Change
-
Bid40.3
Ask44.1
volume0
Intrest0
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Strike
255
255
Last Price-
Change
-
Bid42.8
Ask46.5
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest90
Strike
257.5
257.5
Last Price-
Change
-
Bid45.3
Ask49.1
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
260
260
Last Price48.5May 22, 2025
Change
00%
Bid48.4
Ask50.8
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Strike
265
265
Last Price-
Change
-
Bid52.8
Ask56.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid57.8
Ask61.3
volume0
Intrest0
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid62.8
Ask66.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid67.8
Ask71.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid72.7
Ask76.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid77.7
Ask81.5
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid82.8
Ask86.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved