Deutsche Märkte schließen in 4 Stunden 4 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,20-0,57 (-0,31%)
Börsenschluss: 04:00PM EST
183,80 +0,60 (+0,33%)
Vorbörslich: 05:08AM EST
In the money
Anzeigen:ListeStellage
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231201C000900002023-10-26 11:14AM EST90.0072.1092.6093.700.00--0409.38%
ADI231201C000950002023-10-26 10:36AM EST95.0067.1087.5088.700.00--0381.45%
ADI231201C001000002023-10-25 12:17PM EST100.0060.0082.6083.900.00--0259.38%
ADI231201C001400002023-11-17 9:32AM EST140.0043.120.000.000.00-110.00%
ADI231201C001500002023-11-14 2:59PM EST150.0027.680.000.000.00--30.00%
ADI231201C001550002023-11-02 9:02AM EST155.0010.740.000.000.00-130.00%
ADI231201C001600002023-11-16 1:08PM EST160.0020.000.000.000.00-11610.00%
ADI231201C001625002023-11-16 1:04PM EST162.5017.600.000.000.00--10.00%
ADI231201C001650002023-11-22 3:53PM EST165.0017.770.000.000.00-1180.00%
ADI231201C001675002023-11-16 1:02PM EST167.5013.300.000.000.00--30.00%
ADI231201C001700002023-11-28 1:30PM EST170.0013.200.000.000.00-48530.00%
ADI231201C001725002023-11-22 1:15PM EST172.5010.900.000.000.00-110.00%
ADI231201C001750002023-11-28 1:33PM EST175.008.150.000.000.00-22650.00%
ADI231201C001775002023-11-28 12:45PM EST177.506.400.000.000.00-1120.00%
ADI231201C001800002023-11-28 3:35PM EST180.003.560.000.000.00-92230.00%
ADI231201C001825002023-11-28 2:26PM EST182.501.600.000.000.00-71640.00%
ADI231201C001850002023-11-28 2:56PM EST185.000.670.000.000.00-1261,1563.13%
ADI231201C001875002023-11-28 3:18PM EST187.500.130.000.000.00-651966.25%
ADI231201C001900002023-11-28 11:24AM EST190.000.100.000.000.00-1063212.50%
ADI231201C001925002023-11-28 11:42AM EST192.500.100.000.000.00-32412.50%
ADI231201C001950002023-11-22 1:18PM EST195.000.050.000.000.00-134412.50%
ADI231201C001975002023-11-27 9:44AM EST197.500.080.000.000.00-13625.00%
ADI231201C002000002023-11-28 10:02AM EST200.000.100.000.000.00-25425.00%
ADI231201C002050002023-11-20 3:53PM EST205.000.200.000.000.00--925.00%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231201P001200002023-11-24 11:40AM EST120.000.050.000.000.00-4550.00%
ADI231201P001350002023-11-15 9:55AM EST135.000.050.000.000.00-1350.00%
ADI231201P001450002023-11-24 12:22PM EST145.000.050.000.000.00-122250.00%
ADI231201P001500002023-11-21 9:32AM EST150.000.050.000.000.00-11350.00%
ADI231201P001550002023-11-24 12:52PM EST155.000.050.000.000.00-12250.00%
ADI231201P001575002023-11-20 11:29AM EST157.500.150.000.000.00-10010350.00%
ADI231201P001600002023-11-22 2:31PM EST160.000.040.000.000.00-103625.00%
ADI231201P001625002023-11-21 9:40AM EST162.500.120.000.000.00-2625.00%
ADI231201P001650002023-11-28 10:20AM EST165.000.070.000.000.00-14025.00%
ADI231201P001675002023-11-27 2:12PM EST167.500.020.000.000.00-5725.00%
ADI231201P001700002023-11-27 10:55AM EST170.000.050.000.000.00-322625.00%
ADI231201P001725002023-11-27 12:55PM EST172.500.050.000.000.00-16812.50%
ADI231201P001750002023-11-28 2:09PM EST175.000.070.000.000.00-1330112.50%
ADI231201P001775002023-11-28 11:57AM EST177.500.180.000.000.00-292166.25%
ADI231201P001800002023-11-28 3:21PM EST180.000.750.000.000.00-901,8076.25%
ADI231201P001825002023-11-28 2:40PM EST182.501.550.000.000.00-322561.56%
ADI231201P001850002023-11-28 3:57PM EST185.003.020.000.000.00-2310.00%
ADI231201P001875002023-11-22 3:19PM EST187.506.000.000.000.00-1310.00%
ADI231201P001900002023-11-21 12:03PM EST190.009.470.000.000.00--450.00%