$211.78
41.93%
가까이에: -
$212.41
0.630.30%
시간외: Dec 20, 7:23 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
-
Bid89.5
Ask94.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid84.5
Ask89.4
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid79.5
Ask84.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid74.5
Ask79.4
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid69.5
Ask74.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid64.5
Ask69.3
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid59.5
Ask64.1
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid54.5
Ask59.3
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask54.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask49.4
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid39.6
Ask44.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid34.5
Ask39.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask34.4
volume0
Intrest0
Strike
180
180
Last Price0.26Dec 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price-
Change
-
Bid25.6
Ask29
volume0
Intrest0
Strike
185
185
Last Price1.18Nov 08, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid21.5
Ask24
volume0
Intrest0
Strike
190
190
Last Price0.11Dec 20, 2024
Change
0.0945%
Bid-
Ask0.7
volume6
Intrest7
Last Price24.98Dec 17, 2024
Change
00%
Bid18.9
Ask20.9
volume0
Intrest1
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid16.5
Ask19
volume0
Intrest0
Strike
195
195
Last Price0.4Dec 20, 2024
Change
0.0514.29%
Bid-
Ask0.15
volume2
Intrest6
Last Price-
Change
-
Bid13.5
Ask16.5
volume0
Intrest0
Strike
197.5
197.5
Last Price0.2Dec 20, 2024
Change
0.3563.64%
Bid-
Ask0.35
volume3
Intrest33
Last Price-
Change
-
Bid11.7
Ask13.1
volume0
Intrest0
Strike
200
200
Last Price0.31Dec 20, 2024
Change
0.6969%
Bid0.15
Ask0.35
volume14
Intrest35
Last Price-
Change
-
Bid9.6
Ask12.3
volume0
Intrest0
Strike
202.5
202.5
Last Price0.47Dec 20, 2024
Change
1.4375.26%
Bid0.3
Ask0.5
volume1
Intrest8
Last Price7.39Dec 18, 2024
Change
00%
Bid7.5
Ask9.7
volume0
Intrest9
Strike
205
205
Last Price0.75Dec 20, 2024
Change
1.363.41%
Bid0.55
Ask0.85
volume2
Intrest15
Last Price-
Change
-
Bid5.4
Ask7.2
volume0
Intrest0
Strike
207.5
207.5
Last Price1.4Dec 20, 2024
Change
1.4350.53%
Bid1
Ask1.35
volume10
Intrest6
Last Price3.7Dec 19, 2024
Change
00%
Bid3.7
Ask6.2
volume0
Intrest33
Strike
210
210
Last Price1.8Dec 20, 2024
Change
1.748.57%
Bid1.7
Ask2.25
volume21
Intrest51
Last Price3.07Dec 20, 2024
Change
-
Bid2.3
Ask3.9
volume1
Intrest0
Strike
212.5
212.5
Last Price2.7Dec 20, 2024
Change
0.842.11%
Bid1.75
Ask3.3
volume50
Intrest50
Last Price1.53Dec 20, 2024
Change
0.2822.4%
Bid1.35
Ask2.15
volume15
Intrest13
Strike
215
215
Last Price4.45Dec 20, 2024
Change
231.01%
Bid3.4
Ask4.7
volume60
Intrest105
Last Price0.98Dec 20, 2024
Change
1.4259.17%
Bid0.45
Ask2.05
volume11
Intrest27
Strike
217.5
217.5
Last Price6.12Dec 20, 2024
Change
3.5836.91%
Bid5
Ask6.6
volume5
Intrest24
Last Price0.35Dec 20, 2024
Change
0.3751.39%
Bid0.35
Ask0.5
volume23
Intrest23
Strike
220
220
Last Price12.1Dec 20, 2024
Change
0.756.61%
Bid6.3
Ask8.8
volume4
Intrest27
Last Price0.25Dec 20, 2024
Change
1.0580.77%
Bid0.1
Ask0.25
volume12
Intrest5
Strike
222.5
222.5
Last Price-
Change
-
Bid10.3
Ask11.2
volume0
Intrest0
Last Price0.13Dec 20, 2024
Change
0.0735%
Bid-
Ask0.2
volume51
Intrest84
Strike
225
225
Last Price17.53Dec 20, 2024
Change
1.610.04%
Bid12.5
Ask13.8
volume1
Intrest4
Last Price0.08Dec 20, 2024
Change
0.7290%
Bid-
Ask0.25
volume62
Intrest50
Strike
227.5
227.5
Last Price-
Change
-
Bid14.8
Ask16.1
volume0
Intrest0
Last Price0.15Dec 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest63
Strike
230
230
Last Price15.47Nov 27, 2024
Change
00%
Bid16.2
Ask19.7
volume0
Intrest1
Last Price1.45Dec 09, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid18.7
Ask23
volume0
Intrest0
Last Price0.2Dec 16, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest83
Strike
235
235
Last Price30.2Nov 15, 2024
Change
00%
Bid21
Ask25.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid23.5
Ask28
volume0
Intrest0
Last Price0.55Dec 03, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest23
Strike
240
240
Last Price34.8Nov 15, 2024
Change
00%
Bid26
Ask30.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid28.5
Ask33
volume0
Intrest0
Last Price0.5Nov 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
245
245
Last Price-
Change
-
Bid31.1
Ask35.5
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
250
250
Last Price-
Change
-
Bid36
Ask40.5
volume0
Intrest0
Last Price1.82Nov 08, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid41
Ask45.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid46
Ask50.5
volume0
Intrest0
Last Price0.5Nov 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid50.8
Ask55.5
volume0
Intrest0
Last Price0.02Nov 27, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid56.1
Ask60.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid60.8
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid65.7
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid71.2
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid75.6
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid80.9
Ask85.5
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid86.1
Ask90.5
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid91.1
Ask95.5
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid96.1
Ask100.5
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved