Deutsche Märkte öffnen in 3 Stunden 22 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
163,06-3,44 (-2,07%)
Börsenschluss: 04:00PM EST
162,79 -0,27 (-0,17%)
Nachbörse: 07:02PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220121C000500002021-11-10 6:53AM EST50.0044.00131.00135.300.00--02,433.79%
ADI220121C000550002021-11-10 6:53AM EST55.0061.73126.00130.600.00---2,250.88%
ADI220121C000700002021-11-10 6:53AM EST70.0063.30111.50115.600.00-101,817.87%
ADI220121C000750002021-12-20 3:43PM EST75.0093.1286.5090.500.00-11542.19%
ADI220121C000800002021-11-10 6:53AM EST80.0084.74101.50105.600.00-301,589.45%
ADI220121C000825002021-12-01 3:43PM EST82.50101.1791.7095.700.00-101,232.13%
ADI220121C000850002021-12-02 10:11AM EST85.0095.6289.3093.100.00-111,191.60%
ADI220121C000875002021-11-10 6:53AM EST87.5076.3094.1097.900.00-25101,439.84%
ADI220121C000900002022-01-13 12:30PM EST90.0081.7271.6075.500.00-32434.77%
ADI220121C000925002021-12-01 3:44PM EST92.5091.0682.2085.300.00-701,079.49%
ADI220121C000950002021-12-01 3:44PM EST95.0088.5679.2083.300.00-1201,043.65%
ADI220121C000975002021-12-01 2:16PM EST97.5086.7076.8080.600.00-7501,007.03%
ADI220121C001000002021-12-23 3:03PM EST100.0073.4061.9065.500.00-1435385.55%
ADI220121C001050002021-11-10 6:53AM EST105.0039.0976.5080.900.00-201,155.18%
ADI220121C001100002022-01-04 9:30AM EST110.0067.6052.0055.500.00-119325.59%
ADI220121C001150002022-01-18 3:42PM EST115.0052.0347.4050.500.00-1025311.33%
ADI220121C001200002021-12-16 9:38AM EST120.0058.7149.8053.500.00-1013590.23%
ADI220121C001250002021-12-01 3:13PM EST125.0059.7049.5053.100.00-4501676.03%
ADI220121C001300002022-01-12 2:45PM EST130.0043.7231.4035.500.00-168183.40%
ADI220121C001350002022-01-18 10:44AM EST135.0034.0027.7031.000.00-1190211.82%
ADI220121C001400002022-01-05 9:48AM EST140.0035.0022.3025.400.00-3287157.62%
ADI220121C001450002022-01-03 9:35AM EST145.0031.6017.4020.400.00-102,053132.03%
ADI220121C001500002022-01-19 11:05AM EST150.0015.2812.4014.30-8.62-36.07%294977.44%
ADI220121C001550002022-01-19 3:54PM EST155.0010.308.1010.90-4.00-27.97%330492.19%
ADI220121C001600002022-01-19 10:17AM EST160.008.003.506.40-0.38-4.53%67,83066.85%
ADI220121C001650002022-01-19 3:48PM EST165.001.600.701.65-3.70-69.81%6651751.64%
ADI220121C001675002022-01-19 3:48PM EST167.500.700.350.65-1.59-69.43%1542,39744.87%
ADI220121C001700002022-01-19 2:56PM EST170.000.330.100.40-0.70-67.96%2335,12149.95%
ADI220121C001725002022-01-19 3:03PM EST172.500.100.000.15-0.43-81.13%721648.44%
ADI220121C001750002022-01-19 1:38PM EST175.000.050.000.05-0.25-83.33%66,75147.66%
ADI220121C001775002022-01-19 3:54PM EST177.500.060.000.10-0.12-66.67%121,21455.47%
ADI220121C001800002022-01-19 12:42PM EST180.000.050.000.150.00-54,59867.19%
ADI220121C001825002022-01-18 9:31AM EST182.500.120.000.400.00-520088.67%
ADI220121C001850002022-01-19 10:13AM EST185.000.080.000.400.00-23,66797.27%
ADI220121C001875002022-01-04 1:40PM EST187.500.300.000.750.00-2022119.34%
ADI220121C001900002022-01-19 11:27AM EST190.000.200.000.20+0.15+300.00%4814,776101.17%
ADI220121C001925002022-01-07 2:27PM EST192.500.150.001.950.00-264170.07%
ADI220121C001950002022-01-18 10:40AM EST195.000.050.000.350.00-11,158125.98%
ADI220121C002000002022-01-18 3:43PM EST200.000.030.000.050.00-31,735107.81%
ADI220121C002100002022-01-04 10:02AM EST210.000.250.000.800.00-5656192.58%
ADI220121C002200002021-12-01 3:03PM EST220.001.420.000.850.00-1198222.66%
ADI220121C002300002021-12-01 3:59PM EST230.000.520.001.000.00-9142255.76%
ADI220121C002400002021-12-01 3:59PM EST240.000.360.000.100.00-4144203.91%
ADI220121C002500002021-11-15 10:14AM EST250.000.080.002.300.00-141354.88%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220121P000425002021-11-10 6:53AM EST42.500.500.004.800.00-2041021,259.77%
ADI220121P000450002021-11-10 6:53AM EST45.000.050.001.850.00-1355985.16%
ADI220121P000500002021-11-10 6:53AM EST50.000.480.004.800.00-641,115.63%
ADI220121P000550002021-11-10 6:53AM EST55.000.150.004.800.00-1261,032.42%
ADI220121P000600002021-11-10 6:53AM EST60.000.100.001.500.00-328748.44%
ADI220121P000650002021-11-10 6:53AM EST65.000.100.004.800.00-17888.67%
ADI220121P000700002021-11-10 6:53AM EST70.001.750.904.800.00-240862.89%
ADI220121P000725002021-11-10 6:53AM EST72.501.800.004.800.00-511795.70%
ADI220121P000750002021-12-01 11:41AM EST75.000.150.000.200.00-279439.06%
ADI220121P000775002021-11-10 6:53AM EST77.503.700.504.800.00-314173758.40%
ADI220121P000800002021-11-10 6:53AM EST80.000.200.004.800.00-1024712.21%
ADI220121P000825002021-11-10 6:53AM EST82.500.300.004.800.00-1015686.13%
ADI220121P000850002021-11-01 8:30AM EST85.000.100.000.350.00-3246401.95%
ADI220121P000875002021-11-10 6:53AM EST87.502.300.004.800.00-1122636.33%
ADI220121P000900002021-11-10 6:53AM EST90.000.400.000.400.00-1109376.95%
ADI220121P000925002021-11-10 6:53AM EST92.502.900.004.800.00-1021589.26%
ADI220121P000950002021-11-10 6:53AM EST95.000.750.004.800.00-74182566.60%
ADI220121P000975002021-11-10 6:53AM EST97.501.300.004.800.00-185544.43%
ADI220121P001000002021-12-28 10:26AM EST100.000.070.000.300.00-2185303.91%
ADI220121P001050002021-11-10 6:53AM EST105.000.400.002.350.00-1710401.07%
ADI220121P001100002021-12-06 9:30AM EST110.000.200.000.000.00-253150.00%
ADI220121P001150002022-01-07 12:40PM EST115.000.050.000.100.00-5806194.53%
ADI220121P001200002021-11-03 12:08PM EST120.000.190.000.750.00-1524234.38%
ADI220121P001250002021-12-22 10:20AM EST125.000.190.000.300.00-1924177.73%
ADI220121P001300002022-01-03 12:14PM EST130.000.100.000.550.00-11,380171.68%
ADI220121P001350002021-12-17 10:31AM EST135.000.400.000.800.00-250469158.98%
ADI220121P001400002022-01-19 11:18AM EST140.000.050.000.55-0.10-66.67%10574123.63%
ADI220121P001450002022-01-18 12:52PM EST145.000.100.000.700.00-11,147105.57%
ADI220121P001500002022-01-19 11:18AM EST150.000.150.000.25+0.05+50.00%181,04464.84%
ADI220121P001525002022-01-19 11:13AM EST152.500.150.000.70-0.05-25.00%18710068.56%
ADI220121P001550002022-01-19 9:52AM EST155.000.150.050.50-0.15-50.00%175,53652.34%
ADI220121P001575002022-01-19 11:48AM EST157.500.500.001.40+0.15+42.86%132054.54%
ADI220121P001600002022-01-19 3:54PM EST160.000.700.451.00-0.10-12.50%1,9604,93346.09%
ADI220121P001625002022-01-19 2:38PM EST162.501.051.153.10-0.05-4.55%347,73470.17%
ADI220121P001650002022-01-19 3:44PM EST165.001.712.203.40+0.01+0.59%5516,10047.51%
ADI220121P001675002022-01-19 11:55AM EST167.503.932.705.10+1.33+51.15%351,88845.17%
ADI220121P001700002022-01-19 2:13PM EST170.005.305.607.50+1.00+23.26%534,86255.71%
ADI220121P001725002022-01-19 10:20AM EST172.505.208.109.70-1.06-16.93%118854.98%
ADI220121P001750002022-01-19 3:44PM EST175.0010.3311.6012.20+3.03+41.51%1625,01665.23%
ADI220121P001775002022-01-19 1:12PM EST177.5012.0013.0014.70+2.40+25.00%1013875.00%
ADI220121P001800002022-01-18 12:31PM EST180.0012.3014.8017.800.00-12,738114.01%
ADI220121P001825002022-01-18 12:29PM EST182.5014.8817.5020.300.00-11124.85%
ADI220121P001850002022-01-18 12:29PM EST185.0017.4020.7022.700.00-1957130.86%
ADI220121P001900002022-01-13 10:59AM EST190.0016.5424.5027.300.00-1787126.95%
ADI220121P001950002022-01-04 3:22PM EST195.0019.1029.5033.100.00-175187.89%
ADI220121P002000002021-12-01 10:21AM EST200.0016.7023.9025.300.00-161470.00%
ADI220121P002100002021-11-10 6:53AM EST210.0059.5025.0028.700.00--20.00%
ADI220121P002200002021-11-10 6:53AM EST220.0050.7035.1039.000.00-2100.00%
ADI220121P002300002021-11-10 6:53AM EST230.0074.7045.0049.000.00--30.00%
ADI220121P002400002021-12-13 3:53PM EST240.0061.000.000.000.00-100.00%