$234.89
-2.64-1.11%
가까이에: -
$234.89
N/A
시간외: Nov 14, 4:34 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
-
Bid101.4
Ask104.4
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid96.4
Ask99.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price100.89Nov 05, 2025
Change
-0%
Bid91.4
Ask94.4
volume0
Intrest1
Strike
135
135
Last Price0.06Nov 05, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price95.9Nov 05, 2025
Change
-0%
Bid86.4
Ask89.8
volume0
Intrest2
Strike
140
140
Last Price0.2Nov 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price87.2Nov 06, 2025
Change
-0%
Bid81.4
Ask84.4
volume0
Intrest1
Strike
145
145
Last Price0.38Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price82.21Nov 06, 2025
Change
-0%
Bid76.4
Ask79.1
volume0
Intrest0
Strike
150
150
Last Price0.38Nov 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price79.5Nov 05, 2025
Change
-0%
Bid71.4
Ask74.6
volume0
Intrest1
Strike
155
155
Last Price0.5Nov 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price74.51Nov 05, 2025
Change
-0%
Bid66.4
Ask69.5
volume0
Intrest1
Strike
160
160
Last Price0.63Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.4
Ask64.1
volume0
Intrest0
Strike
165
165
Last Price0.75Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price63.1Nov 06, 2025
Change
-0%
Bid56.4
Ask59.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price58.11Nov 06, 2025
Change
-0%
Bid51.4
Ask54.3
volume0
Intrest0
Strike
175
175
Last Price0.06Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price51.7Nov 05, 2025
Change
-0%
Bid46.4
Ask49.4
volume0
Intrest1
Strike
180
180
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price46.71Nov 05, 2025
Change
-0%
Bid41.4
Ask44.7
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.4
Ask39.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid31.4
Ask34.4
volume0
Intrest0
Strike
195
195
Last Price0.24Oct 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price39.09Oct 22, 2025
Change
-0%
Bid26.4
Ask29.4
volume0
Intrest2
Strike
200
200
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid21.4
Ask24.1
volume0
Intrest0
Strike
205
205
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest5
Last Price-
Change
-
Bid18.9
Ask21.9
volume0
Intrest0
Strike
207.5
207.5
Last Price0.1Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price20.7Nov 04, 2025
Change
-0%
Bid16.4
Ask19.4
volume0
Intrest3
Strike
210
210
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Last Price28.9Oct 29, 2025
Change
-0%
Bid13.9
Ask16.9
volume0
Intrest0
Strike
212.5
212.5
Last Price0.47Nov 05, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest21
Last Price30.56Oct 06, 2025
Change
-0%
Bid11.4
Ask14.6
volume0
Intrest1
Strike
215
215
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest16
Last Price-
Change
-
Bid8.9
Ask12
volume0
Intrest0
Strike
217.5
217.5
Last Price0.2Nov 05, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest7
Last Price22.4Oct 27, 2025
Change
-0%
Bid6.4
Ask9.3
volume0
Intrest4
Strike
220
220
Last Price0.25Nov 07, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest155
Last Price-
Change
-
Bid3.9
Ask6.8
volume0
Intrest0
Strike
222.5
222.5
Last Price0.59Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest60
Last Price1.02Nov 07, 2025
Change
-0%
Bid1.4
Ask4.5
volume0
Intrest57
Strike
225
225
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest654
Last Price0.72Nov 07, 2025
Change
-0%
Bid0.4
Ask1.7
volume0
Intrest2
Strike
227.5
227.5
Last Price0.61Nov 07, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest50
Last Price0.28Nov 07, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest54
Strike
230
230
Last Price1.7Nov 07, 2025
Change
-0%
Bid1.25
Ask3.8
volume0
Intrest812
Last Price3.6Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
232.5
232.5
Last Price8.13Nov 07, 2025
Change
-0%
Bid3.6
Ask6.1
volume0
Intrest424
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest510
Strike
235
235
Last Price7.58Nov 07, 2025
Change
-0%
Bid5.8
Ask8.6
volume0
Intrest208
Last Price1.4Nov 06, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest92
Strike
237.5
237.5
Last Price11.37Nov 07, 2025
Change
-0%
Bid8.1
Ask11.1
volume0
Intrest10
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest324
Strike
240
240
Last Price13.77Nov 07, 2025
Change
-0%
Bid10.6
Ask13.6
volume0
Intrest95
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest114
Strike
242.5
242.5
Last Price16.4Nov 07, 2025
Change
-0%
Bid13.1
Ask15.9
volume0
Intrest8
Last Price0.3Nov 06, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest140
Strike
245
245
Last Price14.31Nov 04, 2025
Change
-0%
Bid15.7
Ask18.6
volume0
Intrest32
Last Price0.18Nov 07, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest299
Strike
247.5
247.5
Last Price12.5Nov 06, 2025
Change
-0%
Bid18.1
Ask21.1
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1078
Strike
250
250
Last Price9.8Oct 23, 2025
Change
-0%
Bid21.1
Ask23.6
volume0
Intrest1
Last Price0.11Nov 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest51
Strike
252.5
252.5
Last Price-
Change
-
Bid23.1
Ask26.1
volume0
Intrest0
Last Price0.25Nov 07, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest189
Strike
255
255
Last Price-
Change
-
Bid25.6
Ask28.6
volume0
Intrest0
Last Price0.1Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Strike
257.5
257.5
Last Price-
Change
-
Bid28.2
Ask31.1
volume0
Intrest0
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest55
Strike
260
260
Last Price-
Change
-
Bid30.6
Ask33.6
volume0
Intrest0
Last Price2.8Oct 21, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest2
Strike
262.5
262.5
Last Price-
Change
-
Bid33.2
Ask36.1
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest51
Strike
265
265
Last Price-
Change
-
Bid35.6
Ask38.6
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest11
Strike
267.5
267.5
Last Price-
Change
-
Bid38.2
Ask41.1
volume0
Intrest0
Last Price0.13Nov 03, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest77
Strike
270
270
Last Price-
Change
-
Bid40.6
Ask43.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid43.1
Ask46.1
volume0
Intrest0
Last Price0.85Oct 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Strike
275
275
Last Price-
Change
-
Bid45.6
Ask48.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid48.1
Ask51.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid50.6
Ask53.6
volume0
Intrest0
Last Price0.61Oct 06, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Strike
285
285
Last Price-
Change
-
Bid55.6
Ask58.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid60.6
Ask63.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid65.6
Ask68.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid70.6
Ask73.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price69.01Nov 03, 2025
Change
-0%
Bid75.6
Ask78.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price74Nov 03, 2025
Change
-0%
Bid80.8
Ask83.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid85.7
Ask88.6
volume0
Intrest0
Last Price0.22Nov 03, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest2
Strike
320
320
Last Price-
Change
-
Bid90.7
Ask93.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid95.6
Ask98.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved