Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
235,94+19,30 (+8,91%)
Ab 02:10PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240524C001600002024-05-16 10:26AM EDT160.0054.2076.3076.500.00-10227.73%
ADI240524C001700002024-04-24 12:47PM EDT170.0028.1966.2066.500.00-60193.07%
ADI240524C001800002024-05-13 1:23PM EDT180.0030.2056.2056.500.00-89163.97%
ADI240524C001850002024-05-14 12:56PM EDT185.0026.9051.2051.500.00-1819149.80%
ADI240524C001900002024-05-21 3:56PM EDT190.0046.8046.2046.50+19.69+72.63%212135.94%
ADI240524C001950002024-05-22 1:24PM EDT195.0042.0041.2041.60+30.40+262.07%5181125.00%
ADI240524C001975002024-05-22 9:56AM EDT197.5035.3038.7039.00+25.30+253.00%12115.53%
ADI240524C002000002024-05-22 1:25PM EDT200.0036.9436.2036.50+19.39+110.48%7292108.79%
ADI240524C002025002024-05-22 9:56AM EDT202.5030.3033.9034.10+15.55+105.42%510108.84%
ADI240524C002050002024-05-22 1:28PM EDT205.0031.8531.3031.60+19.56+159.15%1518399.80%
ADI240524C002075002024-05-22 1:50PM EDT207.5029.0028.7029.00+19.23+196.83%255388.67%
ADI240524C002100002024-05-22 12:42PM EDT210.0025.8526.2026.50+18.03+230.56%2919181.93%
ADI240524C002125002024-05-22 9:31AM EDT212.5018.0023.7024.10+11.85+192.68%187177.20%
ADI240524C002150002024-05-22 1:49PM EDT215.0021.2221.3021.60+16.37+337.53%6722772.07%
ADI240524C002175002024-05-22 1:48PM EDT217.5018.6018.8019.10+15.10+431.43%21844865.14%
ADI240524C002200002024-05-22 1:34PM EDT220.0016.8016.3016.60+14.30+572.00%24779958.11%
ADI240524C002225002024-05-22 1:45PM EDT222.5013.3413.8014.10+11.64+684.71%13737250.98%
ADI240524C002250002024-05-22 1:40PM EDT225.0011.5011.5011.80+10.48+1,027.45%27534151.42%
ADI240524C002275002024-05-22 1:40PM EDT227.509.119.009.30+8.51+1,418.33%1351,07843.24%
ADI240524C002300002024-05-22 1:45PM EDT230.006.456.907.20+6.00+1,333.33%59546240.94%
ADI240524C002325002024-05-22 12:58PM EDT232.505.104.805.10+4.89+2,328.57%95914236.40%
ADI240524C002350002024-05-22 1:31PM EDT235.002.843.303.50+2.73+2,481.82%1,04417535.33%
ADI240524C002400002024-05-22 1:44PM EDT240.001.051.251.40+1.00+2,000.00%4812634.91%
ADI240524C002500002024-05-22 1:21PM EDT250.000.200.100.20+0.15+300.00%271039.75%
ADI240524C002550002024-05-22 1:14PM EDT255.000.100.050.10+0.05+100.00%8244.34%
ADI240524C002600002024-05-22 1:14PM EDT260.000.100.000.10+0.05+100.00%2021153.32%
ADI240524C002650002024-05-15 9:36AM EDT265.000.050.000.050.00--5051.56%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240524P001550002024-05-08 12:10PM EDT155.000.050.000.050.00--10167.19%
ADI240524P001600002024-05-10 11:26AM EDT160.000.050.000.050.00-261265156.25%
ADI240524P001650002024-05-14 10:21AM EDT165.000.050.000.050.00-2125144.53%
ADI240524P001700002024-05-14 3:50PM EDT170.000.050.000.050.00-1011133.59%
ADI240524P001750002024-05-15 3:55PM EDT175.000.050.000.050.00-9291122.66%
ADI240524P001800002024-05-22 12:42PM EDT180.000.030.000.05-0.02-40.00%2231112.50%
ADI240524P001825002024-05-09 11:54AM EDT182.500.210.000.050.00-11107.03%
ADI240524P001850002024-05-22 12:42PM EDT185.000.030.000.05-0.04-57.14%2135101.56%
ADI240524P001875002024-05-14 12:39PM EDT187.500.160.000.050.00-1196.88%
ADI240524P001900002024-05-22 1:27PM EDT190.000.030.000.05-0.08-72.73%42391.41%
ADI240524P001925002024-05-21 3:29PM EDT192.500.020.000.050.00-6686.72%
ADI240524P001950002024-05-21 3:57PM EDT195.000.050.000.050.00-11124881.25%
ADI240524P001975002024-05-22 12:18PM EDT197.500.020.000.05-0.08-80.00%28076.56%
ADI240524P002000002024-05-22 10:15AM EDT200.000.030.000.05-0.10-76.92%2463071.88%
ADI240524P002025002024-05-22 12:38PM EDT202.500.030.000.05-0.22-88.00%9966367.19%
ADI240524P002050002024-05-22 10:15AM EDT205.000.030.000.05-0.47-94.00%8265162.11%
ADI240524P002075002024-05-22 1:04PM EDT207.500.030.000.05-0.82-96.47%7965957.03%
ADI240524P002100002024-05-22 11:57AM EDT210.000.040.000.05-1.28-96.97%8953752.34%
ADI240524P002125002024-05-22 9:38AM EDT212.500.050.000.05-1.85-97.37%1595052.15%
ADI240524P002150002024-05-22 1:04PM EDT215.000.030.000.05-3.07-99.03%7223747.07%
ADI240524P002175002024-05-22 11:30AM EDT217.500.060.000.10-4.14-98.57%3110446.68%
ADI240524P002200002024-05-22 1:19PM EDT220.000.070.050.10-5.53-98.75%65619441.11%
ADI240524P002225002024-05-22 1:19PM EDT222.500.100.050.15-7.20-98.63%40113438.28%
ADI240524P002250002024-05-22 1:48PM EDT225.000.150.100.20-8.94-98.35%1,1281234.38%
ADI240524P002275002024-05-22 1:37PM EDT227.500.300.250.30-11.32-97.42%495431.01%
ADI240524P002300002024-05-22 1:40PM EDT230.000.550.500.60-14.65-96.38%868130.10%