Deutsche Märkte schließen in 7 Stunden 59 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,09-2,11 (-1,25%)
Börsenschluss: 01:00PM EST
167,09 0,00 (0,00%)
Nachbörse: 04:37PM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221202C001200002022-11-04 1:14PM EST120.0023.000.000.000.00-2300.00%
ADI221202C001250002022-11-21 3:35PM EST125.0034.510.000.000.00--00.00%
ADI221202C001300002022-11-22 9:33AM EST130.0033.680.000.000.00-200.00%
ADI221202C001310002022-11-03 1:52PM EST131.0011.100.000.000.00--00.00%
ADI221202C001320002022-11-04 8:56AM EST132.0013.100.000.000.00-800.00%
ADI221202C001330002022-11-04 9:00AM EST133.0012.900.000.000.00-200.00%
ADI221202C001340002022-11-03 2:36PM EST134.009.100.000.000.00--00.00%
ADI221202C001350002022-11-04 9:12AM EST135.0011.800.000.000.00-1200.00%
ADI221202C001360002022-11-07 12:44PM EST136.0012.800.000.000.00-1000.00%
ADI221202C001370002022-11-07 11:31AM EST137.0012.700.000.000.00-500.00%
ADI221202C001380002022-11-07 1:53PM EST138.0011.300.000.000.00-100.00%
ADI221202C001390002022-11-03 9:40AM EST139.006.300.000.000.00-300.00%
ADI221202C001400002022-11-03 10:45AM EST140.005.700.000.000.00-400.00%
ADI221202C001410002022-11-09 1:02PM EST141.0011.510.000.000.00-400.00%
ADI221202C001420002022-11-08 1:57PM EST142.0012.000.000.000.00-1900.00%
ADI221202C001430002022-10-31 2:49PM EST143.006.400.000.000.00-500.00%
ADI221202C001440002022-11-04 2:09PM EST144.005.700.000.000.00-2000.00%
ADI221202C001450002022-11-10 9:51AM EST145.0012.100.000.000.00-900.00%
ADI221202C001460002022-11-25 11:25AM EST146.0022.500.000.000.00-22200.00%
ADI221202C001470002022-11-08 12:57PM EST147.0010.300.000.000.00-900.00%
ADI221202C001480002022-11-10 10:30AM EST148.0010.100.000.000.00-1100.00%
ADI221202C001490002022-11-17 10:05AM EST149.0011.400.000.000.00-100.00%
ADI221202C001500002022-11-21 10:18AM EST150.0012.400.000.000.00-600.00%
ADI221202C001525002022-11-22 10:07AM EST152.5011.550.000.000.00-100.00%
ADI221202C001550002022-11-23 9:32AM EST155.0014.860.000.000.00-200.00%
ADI221202C001575002022-11-22 11:22AM EST157.509.700.000.000.00-2800.00%
ADI221202C001600002022-11-25 9:59AM EST160.009.500.000.000.00-1000.00%
ADI221202C001625002022-11-23 3:59PM EST162.507.500.000.000.00-9200.00%
ADI221202C001650002022-11-25 12:10PM EST165.004.100.000.000.00-1400.00%
ADI221202C001675002022-11-25 12:49PM EST167.502.650.000.000.00-1,02100.78%
ADI221202C001700002022-11-25 12:58PM EST170.001.250.000.000.00-11103.13%
ADI221202C001725002022-11-25 12:41PM EST172.500.650.000.000.00-1806.25%
ADI221202C001750002022-11-25 12:16PM EST175.000.300.000.000.00-5012.50%
ADI221202C001775002022-11-23 1:03PM EST177.500.350.000.000.00--012.50%
ADI221202C001800002022-11-25 12:57PM EST180.000.060.000.000.00-4012.50%
ADI221202C001925002022-11-23 2:57PM EST192.500.030.000.000.00--025.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221202P001000002022-10-28 8:58AM EST100.000.150.000.050.00-10161.72%
ADI221202P001050002022-10-14 2:17PM EST105.001.000.000.050.00--5147.66%
ADI221202P001100002022-11-03 2:03PM EST110.000.330.000.000.00-10050.00%
ADI221202P001150002022-11-07 3:19PM EST115.000.170.000.000.00-2050.00%
ADI221202P001200002022-10-31 11:16AM EST120.000.900.000.000.00-2050.00%
ADI221202P001250002022-11-18 9:49AM EST125.000.050.000.000.00-5050.00%
ADI221202P001260002022-11-04 9:13AM EST126.001.100.000.000.00-11050.00%
ADI221202P001270002022-10-31 12:16PM EST127.001.700.000.000.00-2050.00%
ADI221202P001280002022-10-31 12:17PM EST128.001.850.000.000.00-4050.00%
ADI221202P001290002022-11-08 3:32PM EST129.000.600.000.000.00-1050.00%
ADI221202P001300002022-11-21 12:25PM EST130.000.050.000.000.00-2050.00%
ADI221202P001310002022-11-03 11:39AM EST131.002.850.000.000.00-12050.00%
ADI221202P001320002022-11-03 8:49AM EST132.003.400.000.000.00-3050.00%
ADI221202P001330002022-11-18 3:27PM EST133.000.100.000.000.00-1050.00%
ADI221202P001340002022-11-03 11:35AM EST134.003.700.000.000.00-10050.00%
ADI221202P001350002022-11-09 2:38PM EST135.001.700.000.000.00-25050.00%
ADI221202P001360002022-11-03 8:58AM EST136.005.000.000.000.00-7050.00%
ADI221202P001370002022-11-03 1:34PM EST137.004.900.000.000.00-12050.00%
ADI221202P001380002022-11-03 12:56PM EST138.005.300.000.000.00-15025.00%
ADI221202P001390002022-11-22 1:59PM EST139.000.040.000.000.00-30025.00%
ADI221202P001400002022-11-21 3:49PM EST140.000.230.000.000.00-12025.00%
ADI221202P001410002022-11-22 3:32PM EST141.000.020.000.000.00-1025.00%
ADI221202P001420002022-11-22 9:41AM EST142.000.060.000.000.00-1025.00%
ADI221202P001430002022-11-04 9:16AM EST143.005.300.000.000.00-4025.00%
ADI221202P001440002022-11-04 8:57AM EST144.006.500.000.000.00-2025.00%
ADI221202P001450002022-11-22 10:13AM EST145.000.120.000.000.00-1025.00%
ADI221202P001460002022-11-22 3:55PM EST146.000.050.000.000.00-24025.00%
ADI221202P001470002022-11-22 2:33PM EST147.000.060.000.000.00-2025.00%
ADI221202P001480002022-11-21 3:48PM EST148.000.810.000.000.00-2025.00%
ADI221202P001490002022-11-23 10:49AM EST149.000.030.000.000.00-4025.00%
ADI221202P001500002022-11-25 11:57AM EST150.000.090.000.000.00-18025.00%
ADI221202P001525002022-11-23 11:18AM EST152.500.070.000.000.00-2012.50%
ADI221202P001550002022-11-25 12:11PM EST155.000.150.000.000.00-1012.50%
ADI221202P001575002022-11-25 12:44PM EST157.500.250.000.000.00-117012.50%
ADI221202P001600002022-11-25 12:51PM EST160.000.530.000.000.00-506.25%
ADI221202P001625002022-11-25 11:43AM EST162.500.960.000.000.00-106.25%
ADI221202P001650002022-11-25 12:59PM EST165.001.820.000.000.00-5203.13%
ADI221202P001675002022-11-25 12:57PM EST167.502.900.000.000.00-58900.00%
ADI221202P001700002022-11-25 11:27AM EST170.003.880.000.000.00-2600.00%
ADI221202P001725002022-11-25 12:27PM EST172.506.080.000.000.00-3200.00%
ADI221202P001750002022-11-23 10:44AM EST175.004.400.000.000.00-1300.00%
ADI221202P001775002022-11-22 2:29PM EST177.5011.100.000.000.00-100.00%