$219.05
-4.53-2.03%
À la fermeture: -
$219.05
00.00%
Après les heures de négociation: 5:17 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Analog Devices à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Analog Devices..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid97.1
Ask100.5
volume0
Intrest0
Strike
120
120
Last Price0.18Nov 07, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest1
Last Price-
Change
-
Bid92.2
Ask95.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid87.1
Ask90.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid82.3
Ask85.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid77.2
Ask80.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid72.2
Ask75.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid67.2
Ask70.6
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid62.3
Ask65.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid57.2
Ask60.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid52.2
Ask55.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask50.6
volume0
Intrest0
Strike
170
170
Last Price0.13Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price-
Change
-
Bid42.2
Ask45.6
volume0
Intrest0
Strike
175
175
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid37.4
Ask40.6
volume0
Intrest0
Strike
180
180
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Last Price-
Change
-
Bid32.2
Ask35.6
volume0
Intrest0
Strike
185
185
Last Price0.03Nov 26, 2024
Change
0.0240%
Bid-
Ask0.1
volume1
Intrest15
Last Price-
Change
-
Bid29.7
Ask33
volume0
Intrest0
Strike
187.5
187.5
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest51
Last Price29.2Nov 05, 2024
Change
00%
Bid27.2
Ask29.9
volume0
Intrest1
Strike
190
190
Last Price0.04Nov 26, 2024
Change
0.0660%
Bid-
Ask0.25
volume1
Intrest136
Last Price-
Change
-
Bid24.7
Ask28
volume0
Intrest0
Strike
192.5
192.5
Last Price0.02Nov 26, 2024
Change
0.0880%
Bid-
Ask0.1
volume11
Intrest218
Last Price29.73Nov 26, 2024
Change
10.4153.88%
Bid22.5
Ask25
volume2
Intrest2
Strike
195
195
Last Price0.05Nov 26, 2024
Change
0.166.67%
Bid-
Ask0.05
volume35
Intrest1745
Last Price13.3Nov 20, 2024
Change
00%
Bid20
Ask23.1
volume0
Intrest1
Strike
197.5
197.5
Last Price0.05Nov 26, 2024
Change
0.166.67%
Bid-
Ask0.15
volume32
Intrest150
Last Price28Nov 26, 2024
Change
7.3235.4%
Bid17.4
Ask20.6
volume1
Intrest5
Strike
200
200
Last Price0.03Nov 26, 2024
Change
0.2790%
Bid-
Ask0.05
volume88
Intrest418
Last Price23.83Nov 26, 2024
Change
11.3991.56%
Bid15.2
Ask18.1
volume1
Intrest7
Strike
202.5
202.5
Last Price0.05Nov 26, 2024
Change
0.385.71%
Bid-
Ask0.1
volume127
Intrest685
Last Price16.92Nov 25, 2024
Change
00%
Bid13.1
Ask14.8
volume0
Intrest4
Strike
205
205
Last Price0.05Nov 26, 2024
Change
0.5591.67%
Bid-
Ask0.05
volume148
Intrest256
Last Price14.64Nov 26, 2024
Change
2.2613.37%
Bid9.8
Ask12.4
volume3
Intrest16
Strike
207.5
207.5
Last Price0.07Nov 26, 2024
Change
0.6890.67%
Bid-
Ask0.15
volume1028
Intrest724
Last Price7.8Nov 26, 2024
Change
747.3%
Bid8.3
Ask9.7
volume8
Intrest32
Strike
210
210
Last Price0.11Nov 26, 2024
Change
0.9990%
Bid0.1
Ask0.15
volume947
Intrest819
Last Price4.66Nov 26, 2024
Change
6.6958.94%
Bid6.5
Ask7.6
volume11
Intrest23
Strike
212.5
212.5
Last Price0.4Nov 26, 2024
Change
1.1774.52%
Bid-
Ask0.3
volume132
Intrest182
Last Price4.41Nov 26, 2024
Change
5.1954.06%
Bid4.6
Ask5.6
volume58
Intrest61
Strike
215
215
Last Price1.1Nov 26, 2024
Change
1.456%
Bid0.2
Ask0.65
volume287
Intrest580
Last Price2.6Nov 26, 2024
Change
6.571.43%
Bid2.45
Ask3.2
volume256
Intrest163
Strike
217.5
217.5
Last Price1.36Nov 26, 2024
Change
1.5853.74%
Bid0.8
Ask1.4
volume211
Intrest191
Last Price1.6Nov 26, 2024
Change
6.5480.34%
Bid1.4
Ask1.75
volume429
Intrest379
Strike
220
220
Last Price2.35Nov 26, 2024
Change
1.3135.79%
Bid2.2
Ask2.6
volume579
Intrest317
Last Price0.81Nov 26, 2024
Change
5.2986.72%
Bid0.7
Ask0.9
volume627
Intrest228
Strike
222.5
222.5
Last Price5.58Nov 26, 2024
Change
1.1216.72%
Bid3.6
Ask4.3
volume312
Intrest166
Last Price0.37Nov 26, 2024
Change
4.8392.88%
Bid0.3
Ask1.3
volume372
Intrest545
Strike
225
225
Last Price7.8Nov 26, 2024
Change
1.727.87%
Bid5.9
Ask7.5
volume81
Intrest139
Last Price0.06Nov 26, 2024
Change
4.0698.54%
Bid0.1
Ask0.2
volume185
Intrest159
Strike
227.5
227.5
Last Price7.9Nov 26, 2024
Change
1.0812.03%
Bid7.7
Ask9.9
volume32
Intrest13
Last Price0.1Nov 26, 2024
Change
3.196.88%
Bid-
Ask0.1
volume514
Intrest502
Strike
230
230
Last Price13.03Nov 26, 2024
Change
3.3334.33%
Bid10.5
Ask12.5
volume119
Intrest165
Last Price0.1Nov 26, 2024
Change
2.5196.17%
Bid-
Ask0.05
volume134
Intrest338
Strike
232.5
232.5
Last Price12.95Nov 25, 2024
Change
00%
Bid12.1
Ask14.9
volume0
Intrest6
Last Price0.01Nov 26, 2024
Change
1.8999.47%
Bid-
Ask0.05
volume642
Intrest623
Strike
235
235
Last Price14.4Nov 25, 2024
Change
00%
Bid15.5
Ask16.5
volume0
Intrest75
Last Price0.05Nov 26, 2024
Change
1.396.3%
Bid-
Ask0.05
volume63
Intrest203
Strike
237.5
237.5
Last Price16.61Nov 25, 2024
Change
00%
Bid17.1
Ask20.4
volume0
Intrest1
Last Price0.03Nov 26, 2024
Change
1.1797.5%
Bid-
Ask0.05
volume209
Intrest234
Strike
240
240
Last Price24.3Nov 26, 2024
Change
5.7831.21%
Bid19.6
Ask22.8
volume27
Intrest11
Last Price0.03Nov 26, 2024
Change
0.6695.65%
Bid-
Ask0.3
volume59
Intrest50
Strike
242.5
242.5
Last Price-
Change
-
Bid22.1
Ask25.5
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
0.692.31%
Bid-
Ask0.05
volume36
Intrest205
Strike
245
245
Last Price-
Change
-
Bid24.6
Ask28
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
0.3386.84%
Bid-
Ask0.1
volume4
Intrest60
Strike
247.5
247.5
Last Price-
Change
-
Bid27.1
Ask30.5
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
0.6798.53%
Bid-
Ask0.05
volume38
Intrest46
Strike
250
250
Last Price39.51Nov 20, 2024
Change
00%
Bid29.6
Ask33
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
0.3597.22%
Bid-
Ask0.05
volume6
Intrest29
Strike
255
255
Last Price44.53Nov 20, 2024
Change
00%
Bid34.6
Ask38
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
0.1777.27%
Bid-
Ask0.05
volume2
Intrest65
Strike
260
260
Last Price44.3Nov 26, 2024
Change
2.294.92%
Bid39.5
Ask42.8
volume36
Intrest15
Last Price0.03Nov 26, 2024
Change
0.1280%
Bid-
Ask0.05
volume2
Intrest61
Strike
265
265
Last Price51.61Nov 22, 2024
Change
00%
Bid45
Ask48
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
270
270
Last Price-
Change
-
Bid49.6
Ask52.9
volume0
Intrest0
Last Price0.3Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
275
275
Last Price-
Change
-
Bid54.5
Ask58
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid59.6
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid64.6
Ask68
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid69.6
Ask73
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid74.5
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid80.3
Ask82.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid85.3
Ask88
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid89.5
Ask93
volume0
Intrest0