$195.60
-2.12-1.07%
가까이에: -
$195.59
-0.01000-0.01%
시간외: 6:01 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
-
Bid94.2
Ask97.7
volume0
Intrest0
Strike
100
100
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price73.9Apr 10, 2025
Change
00%
Bid89.3
Ask91.4
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price65Apr 11, 2025
Change
00%
Bid84.3
Ask87.7
volume0
Intrest1
Strike
110
110
Last Price1.15Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid79.3
Ask82.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid74.5
Ask77.7
volume0
Intrest0
Strike
120
120
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid69.3
Ask72.7
volume0
Intrest0
Strike
125
125
Last Price0.38Apr 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Last Price-
Change
-
Bid64.3
Ask67.8
volume0
Intrest0
Strike
130
130
Last Price0.83Apr 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price-
Change
-
Bid59.2
Ask62.8
volume0
Intrest0
Strike
135
135
Last Price2.4Apr 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest26
Last Price-
Change
-
Bid54.5
Ask57.8
volume0
Intrest0
Strike
140
140
Last Price0.85Apr 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest29
Last Price-
Change
-
Bid49.5
Ask52.8
volume0
Intrest0
Strike
145
145
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Last Price-
Change
-
Bid44.3
Ask47.8
volume0
Intrest0
Strike
150
150
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest339
Last Price-
Change
-
Bid41.8
Ask45.2
volume0
Intrest0
Strike
152.5
152.5
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid39.5
Ask42.8
volume0
Intrest0
Strike
155
155
Last Price0.18May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest37
Last Price29.6Apr 23, 2025
Change
00%
Bid37
Ask40.3
volume0
Intrest2
Strike
157.5
157.5
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price15Apr 04, 2025
Change
00%
Bid34.5
Ask37.8
volume0
Intrest30
Strike
160
160
Last Price5.4Apr 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid31.9
Ask35.2
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price16.65Apr 11, 2025
Change
00%
Bid29.4
Ask32.1
volume0
Intrest31
Strike
165
165
Last Price0.83Apr 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest28
Last Price-
Change
-
Bid26.8
Ask30.3
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price26Apr 24, 2025
Change
00%
Bid24.4
Ask27.8
volume0
Intrest10
Strike
170
170
Last Price0.65Apr 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest18
Last Price-
Change
-
Bid21.8
Ask25.3
volume0
Intrest0
Strike
172.5
172.5
Last Price0.8Apr 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest26
Last Price9.1Apr 22, 2025
Change
00%
Bid19.6
Ask22.9
volume0
Intrest109
Strike
175
175
Last Price0.12May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest95
Last Price19.8Apr 25, 2025
Change
00%
Bid17
Ask20.4
volume0
Intrest6
Strike
177.5
177.5
Last Price0.19May 05, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest57
Last Price19.8May 05, 2025
Change
00%
Bid14.5
Ask17.1
volume0
Intrest30
Strike
180
180
Last Price0.27May 06, 2025
Change
1.1380.71%
Bid0.15
Ask0.3
volume2
Intrest8
Last Price12.5Apr 30, 2025
Change
00%
Bid12.4
Ask15.7
volume0
Intrest4
Strike
182.5
182.5
Last Price0.3May 05, 2025
Change
00%
Bid0.2
Ask0.4
volume0
Intrest15
Last Price14.6May 05, 2025
Change
00%
Bid10.1
Ask12.2
volume0
Intrest108
Strike
185
185
Last Price0.65May 06, 2025
Change
0.2562.5%
Bid0.45
Ask1
volume2
Intrest23
Last Price8.93May 06, 2025
Change
2.9825.02%
Bid8.2
Ask9.7
volume1
Intrest6
Strike
187.5
187.5
Last Price0.63May 05, 2025
Change
00%
Bid0.7
Ask1.5
volume0
Intrest65
Last Price8.5May 01, 2025
Change
00%
Bid6.3
Ask7.5
volume0
Intrest83
Strike
190
190
Last Price0.9May 05, 2025
Change
00%
Bid1.15
Ask1.6
volume0
Intrest139
Last Price5.4May 06, 2025
Change
0.23.57%
Bid4.2
Ask5.7
volume2
Intrest61
Strike
192.5
192.5
Last Price1.98May 06, 2025
Change
0.5336.55%
Bid1.9
Ask2.75
volume6
Intrest43
Last Price4.29May 06, 2025
Change
2.334.9%
Bid3.6
Ask4.1
volume3
Intrest53
Strike
195
195
Last Price3May 06, 2025
Change
0.836.36%
Bid2.8
Ask3.7
volume11
Intrest24
Last Price3May 06, 2025
Change
1.228.57%
Bid2.4
Ask2.85
volume9
Intrest36
Strike
197.5
197.5
Last Price4.5May 06, 2025
Change
1.445.16%
Bid4
Ask5.6
volume6
Intrest70
Last Price1.68May 06, 2025
Change
1.3244%
Bid1.1
Ask2.25
volume2
Intrest34
Strike
200
200
Last Price3.8May 05, 2025
Change
00%
Bid5.3
Ask6.8
volume0
Intrest26
Last Price1.03May 06, 2025
Change
0.8244.32%
Bid0.3
Ask1.2
volume7
Intrest40
Strike
202.5
202.5
Last Price7.4May 06, 2025
Change
2.448%
Bid6.9
Ask8.4
volume4
Intrest12
Last Price0.61May 06, 2025
Change
0.7755.8%
Bid0.2
Ask0.7
volume5
Intrest62
Strike
205
205
Last Price9.58May 06, 2025
Change
1.6320.5%
Bid9.1
Ask10.2
volume62
Intrest139
Last Price0.35May 06, 2025
Change
0.4455.7%
Bid0.2
Ask0.4
volume31
Intrest21
Strike
207.5
207.5
Last Price9.95May 05, 2025
Change
00%
Bid10
Ask13.5
volume0
Intrest1
Last Price0.15May 06, 2025
Change
0.366.67%
Bid0.1
Ask0.2
volume44
Intrest56
Strike
210
210
Last Price-
Change
-
Bid12.5
Ask15.5
volume0
Intrest0
Last Price0.22May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Strike
212.5
212.5
Last Price-
Change
-
Bid14.9
Ask18.4
volume0
Intrest0
Last Price0.14May 05, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest207
Strike
215
215
Last Price-
Change
-
Bid17.4
Ask20.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid19.8
Ask23
volume0
Intrest0
Last Price0.18Apr 29, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest39
Strike
220
220
Last Price-
Change
-
Bid22.3
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid24.8
Ask28.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid27.5
Ask30.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid29.9
Ask33.3
volume0
Intrest0
Last Price0.83Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
230
230
Last Price-
Change
-
Bid32.4
Ask35.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid37.3
Ask40.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid42.3
Ask45.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid47.5
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid52.4
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid57.4
Ask60.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid62.5
Ask65.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid67.3
Ask70.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid72.3
Ask75.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid77.3
Ask80.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid82.3
Ask85.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid87.3
Ask90.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid92.3
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid97.5
Ask100.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid102.4
Ask105.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid107.4
Ask110.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid112.3
Ask115.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved