$238.91
-4.91-2.01%
가까이에: -
$238.91
0.000.00%
시간외: Feb 21, 4:37 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
-
Bid116.9
Ask120.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid111.9
Ask115.8
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid107
Ask110.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid102
Ask105.8
volume0
Intrest0
Strike
135
135
Last Price0.1Feb 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid97
Ask100.7
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid92
Ask95.7
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid87
Ask90.8
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid82
Ask85.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid77
Ask80.8
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid72
Ask75.8
volume0
Intrest0
Strike
165
165
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price73.82Feb 20, 2025
Change
00%
Bid67
Ask70.8
volume0
Intrest13
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid62
Ask65.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price30.76Feb 06, 2025
Change
00%
Bid57
Ask60.8
volume0
Intrest2
Strike
180
180
Last Price0.48Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price-
Change
-
Bid54.5
Ask58.3
volume0
Intrest0
Strike
182.5
182.5
Last Price0.4Feb 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price-
Change
-
Bid52
Ask55.8
volume0
Intrest0
Strike
185
185
Last Price0.65Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price-
Change
-
Bid49.6
Ask53.4
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price19Feb 03, 2025
Change
00%
Bid47
Ask50.9
volume0
Intrest40
Strike
190
190
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid44.5
Ask48.3
volume0
Intrest0
Strike
192.5
192.5
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price19.77Feb 14, 2025
Change
00%
Bid42
Ask45.8
volume0
Intrest5
Strike
195
195
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest76
Last Price13.4Feb 13, 2025
Change
00%
Bid39.5
Ask43.3
volume0
Intrest1
Strike
197.5
197.5
Last Price0.14Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Last Price40.55Feb 19, 2025
Change
00%
Bid37.2
Ask40.9
volume0
Intrest7
Strike
200
200
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest31
Last Price-
Change
-
Bid34.5
Ask38.3
volume0
Intrest0
Strike
202.5
202.5
Last Price0.15Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest30
Last Price41Feb 20, 2025
Change
00%
Bid32.1
Ask35.9
volume0
Intrest63
Strike
205
205
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest116
Last Price7.3Feb 13, 2025
Change
00%
Bid29.5
Ask33.3
volume0
Intrest1
Strike
207.5
207.5
Last Price0.36Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Last Price35.24Feb 21, 2025
Change
1.414.17%
Bid28.1
Ask30.1
volume1
Intrest75
Strike
210
210
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest104
Last Price22.44Feb 19, 2025
Change
00%
Bid24.6
Ask28.4
volume0
Intrest6
Strike
212.5
212.5
Last Price3.45Feb 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price30.72Feb 20, 2025
Change
00%
Bid23.5
Ask24.9
volume0
Intrest80
Strike
215
215
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.25
volume1
Intrest93
Last Price20.96Feb 21, 2025
Change
6.5123.7%
Bid21.1
Ask22.5
volume17
Intrest158
Strike
217.5
217.5
Last Price0.08Feb 21, 2025
Change
0.1970.37%
Bid-
Ask0.25
volume5
Intrest70
Last Price18.77Feb 21, 2025
Change
4.8820.63%
Bid18.4
Ask20.4
volume3
Intrest230
Strike
220
220
Last Price0.17Feb 21, 2025
Change
0.0321.43%
Bid0.05
Ask0.25
volume10
Intrest248
Last Price18.47Feb 21, 2025
Change
3.3315.28%
Bid16.4
Ask17.3
volume2
Intrest202
Strike
222.5
222.5
Last Price0.23Feb 21, 2025
Change
0.176.92%
Bid0.2
Ask0.35
volume1
Intrest16
Last Price14.95Feb 21, 2025
Change
4.5523.33%
Bid14.1
Ask14.8
volume9
Intrest140
Strike
225
225
Last Price0.48Feb 21, 2025
Change
0.28140%
Bid0.35
Ask0.5
volume12
Intrest46
Last Price12.72Feb 21, 2025
Change
4.2825.18%
Bid11.9
Ask12.4
volume5
Intrest33
Strike
227.5
227.5
Last Price0.39Feb 21, 2025
Change
0.1456%
Bid0.55
Ask0.7
volume72
Intrest113
Last Price9.3Feb 21, 2025
Change
5.8838.74%
Bid8.2
Ask10.2
volume49
Intrest106
Strike
230
230
Last Price0.96Feb 21, 2025
Change
0.52118.18%
Bid0.85
Ask1
volume15
Intrest49
Last Price11.61Feb 20, 2025
Change
00%
Bid7.6
Ask8.2
volume0
Intrest34
Strike
232.5
232.5
Last Price1.38Feb 21, 2025
Change
0.82146.43%
Bid1.3
Ask1.5
volume55
Intrest150
Last Price5.65Feb 21, 2025
Change
4.644.88%
Bid4.2
Ask6.3
volume12
Intrest125
Strike
235
235
Last Price1.81Feb 21, 2025
Change
0.7875.73%
Bid1.95
Ask2.2
volume94
Intrest226
Last Price4.34Feb 21, 2025
Change
3.9647.71%
Bid4.3
Ask4.7
volume39
Intrest69
Strike
237.5
237.5
Last Price2.85Feb 21, 2025
Change
1.44102.13%
Bid2.75
Ask3.2
volume99
Intrest43
Last Price3.45Feb 21, 2025
Change
2.4541.53%
Bid3
Ask3.3
volume56
Intrest1028
Strike
240
240
Last Price4.1Feb 21, 2025
Change
2.25121.62%
Bid4
Ask4.3
volume316
Intrest94
Last Price2.2Feb 21, 2025
Change
2.0147.74%
Bid1.2
Ask2.2
volume31
Intrest40
Strike
242.5
242.5
Last Price5.35Feb 21, 2025
Change
2.4383.22%
Bid5.4
Ask6.2
volume68
Intrest25
Last Price1.51Feb 21, 2025
Change
1.5951.29%
Bid1.2
Ask1.4
volume106
Intrest326
Strike
245
245
Last Price8Feb 21, 2025
Change
4100%
Bid7.1
Ask8.1
volume51
Intrest66
Last Price0.87Feb 21, 2025
Change
1.563.29%
Bid0.7
Ask0.85
volume27
Intrest24
Strike
247.5
247.5
Last Price4.75Feb 21, 2025
Change
0.8515.18%
Bid9.1
Ask10.3
volume3
Intrest6
Last Price0.45Feb 21, 2025
Change
0.966.67%
Bid0.35
Ask0.5
volume80
Intrest168
Strike
250
250
Last Price10.2Feb 21, 2025
Change
3.4851.79%
Bid10.9
Ask13.2
volume2
Intrest1
Last Price0.25Feb 21, 2025
Change
0.566.67%
Bid0.2
Ask0.3
volume10
Intrest14
Strike
252.5
252.5
Last Price-
Change
-
Bid12.4
Ask15.1
volume0
Intrest0
Last Price0.2Feb 21, 2025
Change
0.2555.56%
Bid0.1
Ask0.3
volume18
Intrest165
Strike
255
255
Last Price-
Change
-
Bid14.4
Ask17.6
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
0.583.33%
Bid-
Ask1.3
volume9
Intrest2
Strike
257.5
257.5
Last Price-
Change
-
Bid16.9
Ask20.7
volume0
Intrest0
Last Price0.11Feb 21, 2025
Change
0.0426.67%
Bid0.05
Ask0.3
volume4
Intrest123
Strike
260
260
Last Price55.3Feb 10, 2025
Change
00%
Bid19.7
Ask22.8
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Strike
262.5
262.5
Last Price-
Change
-
Bid22.2
Ask25.5
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest168
Strike
265
265
Last Price-
Change
-
Bid24.3
Ask28.1
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid29.4
Ask33.1
volume0
Intrest0
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
275
275
Last Price-
Change
-
Bid34.3
Ask38.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid39.3
Ask43.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid44.3
Ask48.1
volume0
Intrest0
Last Price0.31Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid49.3
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid54.3
Ask58.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid59.3
Ask63.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid64.5
Ask68.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid69.3
Ask73.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved