Analog Devices ADI - Optionskette | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

Analog Devices Inc (ADI)

222,77

-6,70

(-2,92%)

Geschlossen 07 März 10:00PM

Verzögert um 15 Minuten

224,50

1,73

( 0,78% )

Vor Marktöffnung: 10:47AM

Verzögert um 15 Minuten

ADI Optionen-Flow

Calls

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
200,00	21,10	24,20	27,60	22,65	0,00	0,00 %	0	0	-
202,50	18,60	22,10	0,00	20,35	0,00	0,00 %	0	0	-
205,00	16,70	20,00	22,10	18,35	0,00	0,00 %	0	1	-
207,50	13,60	17,50	0,00	15,55	0,00	0,00 %	0	0	-
210,00	12,50	14,50	19,40	13,50	-0,00	0,00 %	0	84	-
212,50	8,80	12,70	11,00	10,75	0,00	0,00 %	0	0	-
215,00	8,10	10,60	8,80	9,35	-3,80	-30,16 %	1	10	06.3.2025
217,50	6,10	6,50	10,60	6,30	0,00	0,00 %	0	2	-
220,00	3,70	4,60	10,45	4,15	0,00	0,00 %	0	18	-
222,50	2,75	3,10	2,80	2,925	-6,10	-68,54 %	2	139	06.3.2025
225,00	1,55	1,85	1,80	1,70	-2,90	-61,70 %	12	238	06.3.2025
227,50	0,65	0,95	0,85	0,80	-3,13	-78,64 %	6	175	06.3.2025
230,00	0,30	0,45	0,56	0,375	-2,09	-78,87 %	14	396	06.3.2025
232,50	0,10	0,20	0,25	0,15	-0,60	-70,59 %	10	57	06.3.2025
235,00	0,05	0,20	0,15	0,125	-0,82	-84,54 %	25	175	06.3.2025
237,50	0,05	0,30	0,15	0,175	-0,20	-57,14 %	1	97	06.3.2025
240,00	0,22	0,20	0,05	0,21	-0,17	-77,27 %	1	145	06.3.2025
242,50	0,30	0,50	0,30	0,40	0,00	0,00 %	0	63	-
245,00	0,06	0,05	0,05	0,055	-0,01	-16,67 %	3	132	06.3.2025
247,50	0,18	0,50	0,18	0,34	0,00	0,00 %	0	54	-

Professionelle Tools für Privatanleger.

Puts

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
200,00	0,21	0,30	0,21	0,255	0,00	0,00 %	0	46	-
202,50	0,30	0,30	0,30	0,30	0,00	0,00 %	0	1	-
205,00	0,20	0,30	0,11	0,25	-0,09	-45,00 %	2	14	06.3.2025
207,50	0,20	0,30	0,20	0,25	0,00	0,00 %	0	17	-
210,00	0,10	0,25	0,55	0,175	0,00	0,00 %	0	77	-
212,50	0,25	0,40	0,15	0,325	-0,15	-50,00 %	1	86	06.3.2025
215,00	0,45	0,60	0,25	0,525	0,00	0,00 %	0	59	-
217,50	0,75	1,05	0,95	0,90	0,50	111,11 %	2	101	06.3.2025
220,00	1,45	1,65	1,75	1,55	1,08	161,19 %	8	190	06.3.2025
222,50	2,25	2,75	2,55	2,50	1,57	160,20 %	12	71	06.3.2025
225,00	3,40	4,00	3,80	3,70	2,10	123,53 %	62	191	06.3.2025
227,50	5,30	5,70	5,77	5,50	3,23	127,17 %	5	238	06.3.2025
230,00	5,40	7,70	7,41	6,55	2,81	61,09 %	17	166	06.3.2025
232,50	8,50	10,70	7,00	9,60	0,30	4,48 %	6	83	06.3.2025
235,00	11,80	13,00	8,20	12,40	0,90	12,33 %	1	58	06.3.2025
237,50	14,30	15,40	14,60	14,85	6,00	69,77 %	150	84	06.3.2025
240,00	16,60	17,80	16,30	17,20	0,30	1,88 %	70	40	06.3.2025
242,50	18,90	20,60	20,50	19,75	6,64	47,91 %	40	22	06.3.2025
245,00	21,40	23,00	21,25	22,20	3,85	22,13 %	40	22	06.3.2025
247,50	22,90	26,30	7,20	24,60	0,00	0,00 %	0	0	-

Volumen
% Tops
% Flops

Symbol	Preis	Vol.
SUNESUNation Energy Inc	US$ 0,3227 (82,21%)	19,76M
FAMIFarmmi Inc	US$ 0,3594 (57,22%)	21,37M
HFBLHome Federal Bancorp Inc of Louisiana	US$ 19,85 (53,88%)	5
BBGIBeasley Broadcast Group Inc	US$ 9,99 (53,46%)	37
PSTVPlus Therapeutics Inc	US$ 2,19 (52,08%)	6,16M
SYRESpyre Therapeutics Inc	US$ 13,01 (-36,54%)	7
LUNRIntuitive Machines Inc	US$ 7,36 (-34,64%)	637,68k
IDYAIDEAYA Biosciences Inc	US$ 14,22 (-25,43%)	11
OMEROmeros Corporation	US$ 5,95 (-20,40%)	2
VRDNViridian Therapeutics Inc	US$ 13,00 (-18,14%)	414
FAMIFarmmi Inc	US$ 0,3595 (57,26%)	21,38M
SUNESUNation Energy Inc	US$ 0,32335 (82,58%)	19,76M
PSTVPlus Therapeutics Inc	US$ 2,18 (51,39%)	6,16M
PEVPhoenix Motor Inc	US$ 0,4527 (33,11%)	2,75M
AGMHAGM Group Holdings Inc	US$ 0,1894 (-11,91%)	1,54M

SkeBallLarry

SkeBallLarry 5 Minuten vor

Biden admin altered $20B EPA slush fund just >

days before Trump’s inauguration, Zeldin reveals >
https://nypost.com/2025/03/06/us-news/biden-admin-altered-20b-epa-slush-fund-days-before-trumps-inauguration-zeldin/

SkeBallLarry

SkeBallLarry 6 Minuten vor

Biden admin altered $20B EPA slush fund just >

days before Trump’s inauguration, Zeldin reveals >
https://nypost.com/2025/03/06/us-news/biden-admin-altered-20b-epa-slush-fund-days-before-trumps-inauguration-zeldin/

SkeBallLarry

SkeBallLarry 6 Minuten vor

Biden admin altered $20B EPA slush fund just >

days before Trump’s inauguration, Zeldin reveals >
https://nypost.com/2025/03/06/us-news/biden-admin-altered-20b-epa-slush-fund-days-before-trumps-inauguration-zeldin/

floridaboy

floridaboy 8 Minuten vor

Friday, OTC impatience test upcoming...

floridaboy

floridaboy 9 Minuten vor

Hold 7, close @ 9 would be cool ..

Edward

Edward 10 Minuten vor

Wake me up when it hits .0013

Someone is going to be a sleep a very long time. Maybe forever!!

ElectricMountain53

ElectricMountain53 10 Minuten vor

Could this ever go over $5 again, even with deals and contracts? Since they´re not going to sell in-house PIC´s they´ve been talking about for years. The only thing they got in fact is the organic goo...

Ooou812

Ooou812 14 Minuten vor

Thank you for informative postings.

Happy trading Sir.

dukeb

dukeb 23 Minuten vor

If only Nosferatu lived in modern times. He could have done one of those "glow up" shows where they give someone a new haircut (maybe we'll skip that part) a skin "routine" and a new wardrobe and BAM a new person emerges.

"Oh, Nossie. How is a catch like you still not married?"

sylvia07

sylvia07 24 Minuten vor

Yes, you are right, he is a disaster and in negative days, it's time to buy. I remember Jim Cramer, saying gild was in the toilet and not coming back and that was when it was a penny stock.

dukeb

dukeb 28 Minuten vor

A 177 year old Romanian singing bouncer who works in an Irish pub. Your granny must have some great stories. Does she do interviews? Because this has has all the makings of an NBC sitcom...or a CBS drama...or an ABC reality show.

So many possibilities.

EDIT: will she

SkeBallLarry

SkeBallLarry 33 Minuten vor

Trump Begins Construction of Border Wall Canceled by Biden

https://truthpress.com/news/trump-begins-construction-of-border-wall-canceled-by-biden/?utm_source=truthpress.beehiiv.com&utm_medium=newsletter&utm_campaign=obama-judge-blocks-trump&_bhlid=85b3c26b985d4cca1cc8105829fd97deb06c2

SkeBallLarry

SkeBallLarry 33 Minuten vor

SkeBallLarry

SkeBallLarry 34 Minuten vor

Trump Begins Construction of Border Wall Canceled by Biden

https://truthpress.com/news/trump-begins-construction-of-border-wall-canceled-by-biden/?utm_source=truthpress.beehiiv.com&utm_medium=newsletter&utm_campaign=obama-judge-blocks-trump&_bhlid=85b3c26b985d4cca1cc8105829fd97deb06c2

dukeb

dukeb 34 Minuten vor

'dem Canadian winters are long.

That really is an amazing number.

getmenews

getmenews 34 Minuten vor

Of Interest? not sure, but worth a read

https://static.worldlibertyfinancial.com/docs/intl/gold-paper.pdf

getmenews

getmenews 35 Minuten vor

Funny Story, E-Trade closed my account years ago cause it wasn't active for 6 months
HMM

dukeb

dukeb 35 Minuten vor

Are you Rocky Balboa?

SkeBallLarry

SkeBallLarry 36 Minuten vor

Canadian DOGE >>

Justin Trudeau and the Liberal Canadian party are in trouble.
Looks like Canada has started investigating fraud and waste.

“After 9 years Justin Trudeau has show he is not worth the cost or the corruption.
The Speaker has just recently r

flipper44

flipper44 36 Minuten vor

SkeBallLarry

SkeBallLarry 36 Minuten vor

Canadian DOGE >>

Justin Trudeau and the Liberal Canadian party are in trouble.
Looks like Canada has started investigating fraud and waste.

“After 9 years Justin Trudeau has show he is not worth the cost or the corruption.
The Speaker has just recently r

ChangnoiPlaza

ChangnoiPlaza 37 Minuten vor

oh, wait, what case number? 08-12229
show all of us a valid document about case number 08-12228
all of us will be silent for ever
but no documents about 08-12228? you should be silent!

SkeBallLarry

SkeBallLarry 37 Minuten vor

Canadian DOGE >>

Justin Trudeau and the Liberal Canadian party are in trouble.
Looks like Canada has started investigating fraud and waste.

“After 9 years Justin Trudeau has show he is not worth the cost or the corruption.
The Speaker has just recently r

dukeb

dukeb 39 Minuten vor

I haven't read through the entire thread, but do take some time to read the "Ask Me Anything" that two opinion page writers for the NY Times did on Reddit yesterday. The first several questions and the reporters' responses were eye opening for me, especially as it relates to the level of support th

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen