Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,91-3,18 (-2,18%)
Börsenschluss: 04:00PM EDT
142,44 -0,47 (-0,33%)
Nachbörse: 07:22PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220708C001430002022-07-01 3:55PM EDT143.002.352.202.85+2.35-3039.60%
ADI220708C001440002022-07-01 2:21PM EDT144.001.751.652.45+1.75-81040.38%
ADI220708C001450002022-07-01 3:55PM EDT145.001.421.301.90-1.02-41.80%41038.33%
ADI220708C001470002022-07-01 10:25AM EDT147.000.760.751.05-4.41-85.30%4335.06%
ADI220708C001480002022-07-01 1:40PM EDT148.000.400.550.75-1.50-78.95%21033.84%
ADI220708C001490002022-07-01 11:49AM EDT149.000.400.350.55+0.40-28733.50%
ADI220708C001500002022-07-01 11:14AM EDT150.000.340.200.75-1.11-76.55%11541.14%
ADI220708C001525002022-07-01 12:51PM EDT152.500.140.000.25-1.23-89.78%71836.13%
ADI220708C001550002022-06-30 12:24PM EDT155.000.650.000.550.00-23652.39%
ADI220708C001575002022-07-01 12:35PM EDT157.500.080.000.15-0.52-86.67%154044.24%
ADI220708C001600002022-06-27 2:32PM EDT160.000.560.000.400.00-31252.73%
ADI220708C001625002022-06-27 11:25AM EDT162.500.360.004.800.00--5115.48%
ADI220708C001650002022-06-16 1:24PM EDT165.000.250.000.800.00-228673.54%
ADI220708C001700002022-06-13 12:09PM EDT170.000.650.000.800.00-113484.96%
ADI220708C001750002022-06-08 2:51PM EDT175.001.970.000.550.00-1389.06%
ADI220708C001800002022-06-09 2:48PM EDT180.000.900.000.400.00-11093.55%
ADI220708C001850002022-06-08 2:51PM EDT185.000.500.004.800.00-12178.37%
ADI220708C001900002022-06-16 2:52PM EDT190.000.290.000.400.00-3838111.13%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220708P001000002022-06-23 3:25PM EDT100.000.050.000.100.00--331116.41%
ADI220708P001150002022-07-01 11:17AM EDT115.000.050.000.050.00-102068.75%
ADI220708P001250002022-06-22 12:58PM EDT125.000.330.000.400.00--161.91%
ADI220708P001260002022-07-01 3:35PM EDT126.000.100.000.40+0.10-8058.89%
ADI220708P001300002022-06-29 9:56AM EDT130.000.200.050.45+0.20--156.74%
ADI220708P001310002022-07-01 1:01PM EDT131.000.410.150.35+0.41-1049.90%
ADI220708P001320002022-07-01 3:51PM EDT132.000.300.200.45+0.30-7249.81%
ADI220708P001330002022-07-01 12:05PM EDT133.000.650.200.45+0.65-1146.34%
ADI220708P001350002022-07-01 11:09AM EDT135.000.730.350.85+0.73-3248.68%
ADI220708P001360002022-07-01 9:44AM EDT136.000.820.400.75+0.82-1242.53%
ADI220708P001390002022-07-01 3:53PM EDT139.001.250.851.45+1.25-1041.75%
ADI220708P001400002022-07-01 3:38PM EDT140.001.501.151.70+0.70+87.50%11040.48%
ADI220708P001410002022-06-24 10:56AM EDT141.001.301.602.050.00-2240.02%
ADI220708P001420002022-07-01 10:51AM EDT142.003.071.852.50+1.32+75.43%5340.26%
ADI220708P001430002022-07-01 3:27PM EDT143.002.902.452.90+1.55+114.81%2639.04%
ADI220708P001440002022-07-01 2:33PM EDT144.003.342.653.40+1.79+115.48%5338.45%
ADI220708P001450002022-07-01 11:50AM EDT145.004.903.503.90+3.60+276.92%201537.06%
ADI220708P001470002022-06-30 9:57AM EDT147.005.304.505.300.00-2537.65%
ADI220708P001480002022-06-28 3:23PM EDT148.002.805.306.300.00-1541.90%
ADI220708P001490002022-06-27 12:24PM EDT149.002.356.007.000.00-1340.60%
ADI220708P001500002022-06-30 1:55PM EDT150.003.606.907.900.00-136942.33%
ADI220708P001525002022-06-28 3:22PM EDT152.505.209.0010.700.00-171757.08%
ADI220708P001550002022-07-01 10:44AM EDT155.0014.0610.7012.90+6.46+85.00%8858.94%
ADI220708P001600002022-06-21 11:05AM EDT160.0011.2015.9018.200.00-3581.15%
ADI220708P001650002022-06-06 3:37PM EDT165.006.3020.7023.900.00-1064.45%
ADI220708P001700002022-05-27 3:59PM EDT170.008.2019.7022.700.00-300.00%