$199.18
-2.49-1.23%
In chiusura: -
$199.89
0.710.36%
After hour: 6:34 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
-
Bid76
Ask79.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid71.1
Ask74.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid66.2
Ask69.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid60.8
Ask64.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask59.1
volume0
Intrest0
Strike
140
140
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid51.1
Ask54.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid46.4
Ask49.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask44.1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid36.7
Ask39.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid31.6
Ask34.2
volume0
Intrest0
Strike
165
165
Last Price0.08Apr 01, 2025
Change
-
Bid0.05
Ask0.15
volume46
Intrest0
Last Price-
Change
-
Bid26.8
Ask29.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask26.8
volume0
Intrest0
Strike
172.5
172.5
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price-
Change
-
Bid21.3
Ask24.2
volume0
Intrest0
Strike
175
175
Last Price0.25Apr 01, 2025
Change
0.166.67%
Bid0.15
Ask0.25
volume11
Intrest9
Last Price-
Change
-
Bid19.3
Ask21.7
volume0
Intrest0
Strike
177.5
177.5
Last Price0.25Apr 01, 2025
Change
-
Bid0.2
Ask0.35
volume3
Intrest0
Last Price-
Change
-
Bid16.5
Ask19.3
volume0
Intrest0
Strike
180
180
Last Price0.37Apr 01, 2025
Change
0.025.71%
Bid0.3
Ask0.45
volume11
Intrest8
Last Price-
Change
-
Bid14.5
Ask16.2
volume0
Intrest0
Strike
182.5
182.5
Last Price0.5Apr 01, 2025
Change
0.25100%
Bid0.45
Ask0.6
volume2
Intrest1
Last Price-
Change
-
Bid12.5
Ask13
volume0
Intrest0
Strike
185
185
Last Price0.67Apr 01, 2025
Change
0.1316.25%
Bid0.6
Ask0.8
volume1
Intrest3
Last Price-
Change
-
Bid10.3
Ask10.8
volume0
Intrest0
Strike
187.5
187.5
Last Price1Apr 01, 2025
Change
0.71244.83%
Bid0.85
Ask1.1
volume2
Intrest4
Last Price10.4Apr 01, 2025
Change
5.9236.27%
Bid8.2
Ask8.8
volume10
Intrest10
Strike
190
190
Last Price1.28Apr 01, 2025
Change
0.054.07%
Bid1.15
Ask1.7
volume9
Intrest677
Last Price5.9Apr 01, 2025
Change
2.4929.68%
Bid6.3
Ask7.2
volume2
Intrest1
Strike
192.5
192.5
Last Price1.94Apr 01, 2025
Change
0.7968.7%
Bid1.9
Ask2.45
volume2
Intrest43
Last Price16.2Mar 26, 2025
Change
00%
Bid4.6
Ask5.3
volume0
Intrest10
Strike
195
195
Last Price2.55Apr 01, 2025
Change
0.2711.84%
Bid2.8
Ask3.3
volume21
Intrest50
Last Price3.3Apr 01, 2025
Change
1.531.25%
Bid3.4
Ask4
volume1
Intrest6
Strike
197.5
197.5
Last Price4.2Apr 01, 2025
Change
2.46141.38%
Bid3.9
Ask4.5
volume6
Intrest15
Last Price3.43Apr 01, 2025
Change
1.3728.54%
Bid2.4
Ask2.85
volume86
Intrest85
Strike
200
200
Last Price5.6Apr 01, 2025
Change
2.2567.16%
Bid5.3
Ask5.7
volume1
Intrest222
Last Price1.8Apr 01, 2025
Change
0.8532.08%
Bid1.5
Ask1.9
volume2
Intrest198
Strike
202.5
202.5
Last Price5.6Mar 31, 2025
Change
00%
Bid6.2
Ask7.4
volume0
Intrest71
Last Price1.21Apr 01, 2025
Change
1.1448.51%
Bid0.9
Ask1.15
volume11
Intrest100
Strike
205
205
Last Price5.6Mar 28, 2025
Change
00%
Bid8.8
Ask9.3
volume0
Intrest10
Last Price0.67Apr 01, 2025
Change
0.2627.96%
Bid0.4
Ask0.7
volume6
Intrest34
Strike
207.5
207.5
Last Price6.08Mar 28, 2025
Change
00%
Bid10.1
Ask11.6
volume0
Intrest47
Last Price0.37Apr 01, 2025
Change
0.1528.85%
Bid0.25
Ask0.4
volume8
Intrest23
Strike
210
210
Last Price12.2Apr 01, 2025
Change
2.7428.96%
Bid12.5
Ask13.8
volume1
Intrest55
Last Price0.21Apr 01, 2025
Change
0.0930%
Bid0.1
Ask0.25
volume51
Intrest166
Strike
212.5
212.5
Last Price6.1Mar 27, 2025
Change
00%
Bid14.2
Ask16.8
volume0
Intrest3
Last Price0.17Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest102
Strike
215
215
Last Price15.96Apr 01, 2025
Change
1.136.61%
Bid16.6
Ask18.7
volume1
Intrest38
Last Price0.15Apr 01, 2025
Change
0.1244.44%
Bid-
Ask0.25
volume1
Intrest55
Strike
217.5
217.5
Last Price6.1Mar 25, 2025
Change
00%
Bid18.7
Ask21.1
volume0
Intrest2
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest110
Strike
220
220
Last Price22.02Mar 31, 2025
Change
00%
Bid21.7
Ask24.2
volume0
Intrest8
Last Price0.14Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Strike
222.5
222.5
Last Price10.33Mar 24, 2025
Change
00%
Bid23.5
Ask26.4
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
0.1672.73%
Bid-
Ask0.05
volume10
Intrest292
Strike
225
225
Last Price26.75Mar 31, 2025
Change
00%
Bid26.4
Ask28.5
volume0
Intrest2
Last Price0.49Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
227.5
227.5
Last Price15.09Mar 26, 2025
Change
00%
Bid28.5
Ask31.1
volume0
Intrest0
Last Price0.2Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest429
Strike
230
230
Last Price8.6Feb 27, 2025
Change
00%
Bid31.2
Ask33.6
volume0
Intrest2
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
232.5
232.5
Last Price-
Change
-
Bid33.6
Ask36.4
volume0
Intrest0
Last Price0.43Mar 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Strike
235
235
Last Price27.6Mar 27, 2025
Change
00%
Bid36
Ask38.5
volume0
Intrest7
Last Price0.04Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest227
Strike
240
240
Last Price34.08Mar 20, 2025
Change
00%
Bid40.9
Ask43.6
volume0
Intrest7
Last Price0.35Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest297
Strike
245
245
Last Price10.9Feb 21, 2025
Change
00%
Bid46
Ask48.7
volume0
Intrest0
Last Price0.56Mar 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest28
Strike
250
250
Last Price-
Change
-
Bid51
Ask54.1
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest65
Strike
255
255
Last Price-
Change
-
Bid56
Ask59
volume0
Intrest0
Last Price0.6Feb 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Strike
260
260
Last Price-
Change
-
Bid61
Ask63.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid65.9
Ask69
volume0
Intrest0
Last Price0.25Mar 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Strike
270
270
Last Price-
Change
-
Bid70.9
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid75.9
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid81
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid85.9
Ask88.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid91
Ask93.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid96
Ask99
volume0
Intrest0
Last Price0.45Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid100.9
Ask103.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid105.9
Ask109.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid111
Ask114
volume0
Intrest0