$227.11
-0.010000.00%
In chiusura: -
$221.62
-5.49-2.42%
After hour: 6:28 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Analog Devices a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid130.4
Ask134.1
volume0
Intrest0
Strike
95
95
Last Price0.35Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid125.4
Ask129
volume0
Intrest0
Strike
100
100
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid120.4
Ask124.1
volume0
Intrest0
Strike
105
105
Last Price0.15Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid115.4
Ask119.1
volume0
Intrest0
Strike
110
110
Last Price0.22Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid110.4
Ask114.1
volume0
Intrest0
Strike
115
115
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price-
Change
-
Bid105.4
Ask109.1
volume0
Intrest0
Strike
120
120
Last Price0.79Apr 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest40
Last Price-
Change
-
Bid100.5
Ask104.1
volume0
Intrest0
Strike
125
125
Last Price2.85Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid95.4
Ask99.1
volume0
Intrest0
Strike
130
130
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid90.4
Ask94.1
volume0
Intrest0
Strike
135
135
Last Price0.38Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price-
Change
-
Bid85.4
Ask89.1
volume0
Intrest0
Strike
140
140
Last Price1.16Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price-
Change
-
Bid80.4
Ask84.1
volume0
Intrest0
Strike
145
145
Last Price0.19Apr 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price34.3Apr 15, 2025
Change
00%
Bid75.4
Ask79.1
volume0
Intrest4
Strike
150
150
Last Price0.82Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest288
Last Price-
Change
-
Bid72.9
Ask76.6
volume0
Intrest0
Strike
152.5
152.5
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Last Price26.1Apr 14, 2025
Change
00%
Bid70.4
Ask74.1
volume0
Intrest5
Strike
155
155
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest81
Last Price-
Change
-
Bid67.9
Ask71.6
volume0
Intrest0
Strike
157.5
157.5
Last Price4Apr 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Last Price-
Change
-
Bid65.4
Ask69.1
volume0
Intrest0
Strike
160
160
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest209
Last Price-
Change
-
Bid62.9
Ask66.6
volume0
Intrest0
Strike
162.5
162.5
Last Price0.6Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price34.27May 02, 2025
Change
00%
Bid60.4
Ask64.1
volume0
Intrest2
Strike
165
165
Last Price0.23May 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest239
Last Price-
Change
-
Bid57.9
Ask61.6
volume0
Intrest0
Strike
167.5
167.5
Last Price0.15May 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest139
Last Price51.7May 12, 2025
Change
00%
Bid55.4
Ask59.1
volume0
Intrest84
Strike
170
170
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest236
Last Price24.3May 01, 2025
Change
00%
Bid52.9
Ask56.6
volume0
Intrest36
Strike
172.5
172.5
Last Price1.61Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price24.42May 02, 2025
Change
00%
Bid50.3
Ask54.1
volume0
Intrest122
Strike
175
175
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest338
Last Price9.1Apr 22, 2025
Change
00%
Bid47.9
Ask51.6
volume0
Intrest4
Strike
177.5
177.5
Last Price1.91Apr 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price47.1May 16, 2025
Change
31.5201.92%
Bid45.4
Ask48.7
volume244
Intrest836
Strike
180
180
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest335
Last Price21.02May 08, 2025
Change
00%
Bid42.9
Ask46.6
volume0
Intrest1
Strike
182.5
182.5
Last Price0.41May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Last Price40.9May 16, 2025
Change
2.97.63%
Bid40.4
Ask43.4
volume16
Intrest163
Strike
185
185
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest124
Last Price39May 16, 2025
Change
26.1202.33%
Bid37.9
Ask41.6
volume1
Intrest24
Strike
187.5
187.5
Last Price0.2May 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest92
Last Price35.78May 16, 2025
Change
2.827.31%
Bid35.4
Ask39.1
volume2
Intrest165
Strike
190
190
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest337
Last Price7.03May 06, 2025
Change
00%
Bid32.9
Ask36.6
volume0
Intrest28
Strike
192.5
192.5
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest113
Last Price32.5May 16, 2025
Change
0.41.25%
Bid31
Ask33.8
volume14
Intrest834
Strike
195
195
Last Price0.04May 16, 2025
Change
0.0120%
Bid-
Ask0.75
volume1
Intrest508
Last Price11.73May 09, 2025
Change
00%
Bid27.9
Ask30.6
volume0
Intrest646
Strike
197.5
197.5
Last Price0.12May 16, 2025
Change
0.08200%
Bid-
Ask0.7
volume1
Intrest155
Last Price26.57May 16, 2025
Change
1.134.08%
Bid26
Ask28.7
volume6
Intrest878
Strike
200
200
Last Price0.12May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest377
Last Price24.15May 16, 2025
Change
2.159.77%
Bid23.1
Ask26.6
volume12
Intrest16
Strike
202.5
202.5
Last Price0.28May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Last Price21.5May 16, 2025
Change
00%
Bid21.3
Ask23.1
volume1
Intrest241
Strike
205
205
Last Price0.16May 12, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest19
Last Price19.94May 16, 2025
Change
0.412.1%
Bid18.5
Ask20.4
volume660
Intrest702
Strike
207.5
207.5
Last Price0.25May 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest24
Last Price17.25May 16, 2025
Change
0.513.05%
Bid16.5
Ask17.8
volume46
Intrest1265
Strike
210
210
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest174
Last Price13.4May 16, 2025
Change
1.17.59%
Bid14.3
Ask15.5
volume143
Intrest168
Strike
212.5
212.5
Last Price0.15May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price12.64May 16, 2025
Change
0.171.36%
Bid11.2
Ask13
volume6
Intrest553
Strike
215
215
Last Price0.22May 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest17
Last Price7May 12, 2025
Change
00%
Bid8.6
Ask10.9
volume0
Intrest59
Strike
217.5
217.5
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price7.1May 16, 2025
Change
0.020.28%
Bid6.2
Ask8.1
volume418
Intrest895
Strike
220
220
Last Price1.2May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest777
Last Price4.43May 16, 2025
Change
2.4735.8%
Bid3.4
Ask5.8
volume1
Intrest11
Strike
222.5
222.5
Last Price0.05May 16, 2025
Change
0.488.89%
Bid-
Ask0.75
volume2
Intrest22
Last Price2.5May 16, 2025
Change
0.186.72%
Bid1.5
Ask2.85
volume22
Intrest112
Strike
225
225
Last Price0.05May 16, 2025
Change
1.2596.15%
Bid-
Ask0.75
volume3
Intrest50
Last Price0.1May 16, 2025
Change
1.8494.85%
Bid-
Ask0.85
volume16
Intrest30
Strike
227.5
227.5
Last Price1.75May 15, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest2
Last Price0.05May 16, 2025
Change
0.6292.54%
Bid-
Ask0.75
volume37
Intrest539
Strike
230
230
Last Price2.45May 16, 2025
Change
0.9527.94%
Bid1
Ask3.9
volume3
Intrest58
Last Price0.02May 16, 2025
Change
0.4395.56%
Bid-
Ask0.75
volume1
Intrest71
Strike
232.5
232.5
Last Price-
Change
-
Bid3.2
Ask6.6
volume0
Intrest0
Last Price0.1May 16, 2025
Change
0.0111.11%
Bid-
Ask0.1
volume6
Intrest151
Strike
235
235
Last Price-
Change
-
Bid5.7
Ask9.5
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.1995%
Bid-
Ask0.05
volume2
Intrest596
Strike
240
240
Last Price13.05May 16, 2025
Change
19.1559.47%
Bid11
Ask13.7
volume1
Intrest14
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid15.9
Ask19.6
volume0
Intrest0
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest324
Strike
250
250
Last Price79.2Apr 04, 2025
Change
00%
Bid20.9
Ask24.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid25.9
Ask29.6
volume0
Intrest0
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest182
Strike
260
260
Last Price-
Change
-
Bid31.1
Ask34.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid36.2
Ask39.6
volume0
Intrest0
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest54
Strike
270
270
Last Price-
Change
-
Bid41.2
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid46.1
Ask49.5
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest28
Strike
280
280
Last Price-
Change
-
Bid50.9
Ask54.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid56.2
Ask59.6
volume0
Intrest0
Last Price0.27Mar 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid60.9
Ask64.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid65.9
Ask69.6
volume0
Intrest0
Last Price0.23Feb 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
300
300
Last Price-
Change
-
Bid70.9
Ask74.6
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
310
310
Last Price-
Change
-
Bid80.9
Ask84.6
volume0
Intrest0