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
-
Bid76
Ask79.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid71.1
Ask74.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid66.2
Ask69.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid60.8
Ask64.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask59.1
volume0
Intrest0
Strike
140
140
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid51.1
Ask54.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid46.4
Ask49.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask44.1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid36.7
Ask39.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid31.6
Ask34.2
volume0
Intrest0
Strike
165
165
Last Price0.08Apr 01, 2025
Change
-
Bid0.05
Ask0.15
volume46
Intrest0
Last Price-
Change
-
Bid26.8
Ask29.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask26.8
volume0
Intrest0
Strike
172.5
172.5
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price-
Change
-
Bid21.3
Ask24.2
volume0
Intrest0
Strike
175
175
Last Price0.25Apr 01, 2025
Change
0.166.67%
Bid0.15
Ask0.25
volume11
Intrest9
Last Price-
Change
-
Bid19.3
Ask21.7
volume0
Intrest0
Strike
177.5
177.5
Last Price0.25Apr 01, 2025
Change
-
Bid0.2
Ask0.35
volume3
Intrest0
Last Price-
Change
-
Bid16.5
Ask19.3
volume0
Intrest0
Strike
180
180
Last Price0.37Apr 01, 2025
Change
0.025.71%
Bid0.3
Ask0.45
volume11
Intrest8
Last Price-
Change
-
Bid14.5
Ask16.2
volume0
Intrest0
Strike
182.5
182.5
Last Price0.5Apr 01, 2025
Change
0.25100%
Bid0.45
Ask0.6
volume2
Intrest1
Last Price-
Change
-
Bid12.5
Ask13
volume0
Intrest0
Strike
185
185
Last Price0.67Apr 01, 2025
Change
0.1316.25%
Bid0.6
Ask0.8
volume1
Intrest3
Last Price-
Change
-
Bid10.3
Ask10.8
volume0
Intrest0
Strike
187.5
187.5
Last Price1Apr 01, 2025
Change
0.71244.83%
Bid0.85
Ask1.1
volume2
Intrest4
Last Price10.4Apr 01, 2025
Change
5.9236.27%
Bid8.2
Ask8.8
volume10
Intrest10
Strike
190
190
Last Price1.28Apr 01, 2025
Change
0.054.07%
Bid1.15
Ask1.7
volume9
Intrest677
Last Price5.9Apr 01, 2025
Change
2.4929.68%
Bid6.3
Ask7.2
volume2
Intrest1
Strike
192.5
192.5
Last Price1.94Apr 01, 2025
Change
0.7968.7%
Bid1.9
Ask2.45
volume2
Intrest43
Last Price16.2Mar 26, 2025
Change
00%
Bid4.6
Ask5.3
volume0
Intrest10
Strike
195
195
Last Price2.55Apr 01, 2025
Change
0.2711.84%
Bid2.8
Ask3.3
volume21
Intrest50
Last Price3.3Apr 01, 2025
Change
1.531.25%
Bid3.4
Ask4
volume1
Intrest6
Strike
197.5
197.5
Last Price4.2Apr 01, 2025
Change
2.46141.38%
Bid3.9
Ask4.5
volume6
Intrest15
Last Price3.43Apr 01, 2025
Change
1.3728.54%
Bid2.4
Ask2.85
volume86
Intrest85
Strike
200
200
Last Price5.6Apr 01, 2025
Change
2.2567.16%
Bid5.3
Ask5.7
volume1
Intrest222
Last Price1.8Apr 01, 2025
Change
0.8532.08%
Bid1.5
Ask1.9
volume2
Intrest198
Strike
202.5
202.5
Last Price5.6Mar 31, 2025
Change
00%
Bid6.2
Ask7.4
volume0
Intrest71
Last Price1.21Apr 01, 2025
Change
1.1448.51%
Bid0.9
Ask1.15
volume11
Intrest100
Strike
205
205
Last Price5.6Mar 28, 2025
Change
00%
Bid8.8
Ask9.3
volume0
Intrest10
Last Price0.67Apr 01, 2025
Change
0.2627.96%
Bid0.4
Ask0.7
volume6
Intrest34
Strike
207.5
207.5
Last Price6.08Mar 28, 2025
Change
00%
Bid10.1
Ask11.6
volume0
Intrest47
Last Price0.37Apr 01, 2025
Change
0.1528.85%
Bid0.25
Ask0.4
volume8
Intrest23
Strike
210
210
Last Price12.2Apr 01, 2025
Change
2.7428.96%
Bid12.5
Ask13.8
volume1
Intrest55
Last Price0.21Apr 01, 2025
Change
0.0930%
Bid0.1
Ask0.25
volume51
Intrest166
Strike
212.5
212.5
Last Price6.1Mar 27, 2025
Change
00%
Bid14.2
Ask16.8
volume0
Intrest3
Last Price0.17Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest102
Strike
215
215
Last Price15.96Apr 01, 2025
Change
1.136.61%
Bid16.6
Ask18.7
volume1
Intrest38
Last Price0.15Apr 01, 2025
Change
0.1244.44%
Bid-
Ask0.25
volume1
Intrest55
Strike
217.5
217.5
Last Price6.1Mar 25, 2025
Change
00%
Bid18.7
Ask21.1
volume0
Intrest2
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest110
Strike
220
220
Last Price22.02Mar 31, 2025
Change
00%
Bid21.7
Ask24.2
volume0
Intrest8
Last Price0.14Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Strike
222.5
222.5
Last Price10.33Mar 24, 2025
Change
00%
Bid23.5
Ask26.4
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
0.1672.73%
Bid-
Ask0.05
volume10
Intrest292
Strike
225
225
Last Price26.75Mar 31, 2025
Change
00%
Bid26.4
Ask28.5
volume0
Intrest2
Last Price0.49Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
227.5
227.5
Last Price15.09Mar 26, 2025
Change
00%
Bid28.5
Ask31.1
volume0
Intrest0
Last Price0.2Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest429
Strike
230
230
Last Price8.6Feb 27, 2025
Change
00%
Bid31.2
Ask33.6
volume0
Intrest2
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
232.5
232.5
Last Price-
Change
-
Bid33.6
Ask36.4
volume0
Intrest0
Last Price0.43Mar 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Strike
235
235
Last Price27.6Mar 27, 2025
Change
00%
Bid36
Ask38.5
volume0
Intrest7
Last Price0.04Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest227
Strike
240
240
Last Price34.08Mar 20, 2025
Change
00%
Bid40.9
Ask43.6
volume0
Intrest7
Last Price0.35Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest297
Strike
245
245
Last Price10.9Feb 21, 2025
Change
00%
Bid46
Ask48.7
volume0
Intrest0
Last Price0.56Mar 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest28
Strike
250
250
Last Price-
Change
-
Bid51
Ask54.1
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest65
Strike
255
255
Last Price-
Change
-
Bid56
Ask59
volume0
Intrest0
Last Price0.6Feb 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Strike
260
260
Last Price-
Change
-
Bid61
Ask63.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid65.9
Ask69
volume0
Intrest0
Last Price0.25Mar 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Strike
270
270
Last Price-
Change
-
Bid70.9
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid75.9
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid81
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid85.9
Ask88.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid91
Ask93.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid96
Ask99
volume0
Intrest0
Last Price0.45Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid100.9
Ask103.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid105.9
Ask109.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid111
Ask114
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved