Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
187,06+1,21 (+0,65%)
Börsenschluss: 04:00PM EDT
185,85 -1,21 (-0,65%)
Nachbörse: 05:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230324C000900002023-03-09 3:32PM EDT90.0094.7596.3098.100.00--1269.53%
ADI230324C001050002023-03-10 4:50PM EDT105.0076.7481.3083.000.00--1205.47%
ADI230324C001100002023-03-10 4:50PM EDT110.0071.7776.3078.400.00--0223.24%
ADI230324C001650002023-03-20 11:07AM EDT165.0021.8021.9022.50+2.68+14.02%101157.23%
ADI230324C001700002023-03-17 3:36PM EDT170.0015.7816.9017.600.00-757661.23%
ADI230324C001725002023-03-17 3:36PM EDT172.5013.4014.2015.100.00-757654.10%
ADI230324C001750002023-03-20 12:07PM EDT175.0011.8512.0012.70+2.16+22.29%10149.27%
ADI230324C001775002023-03-20 12:07PM EDT177.509.559.8010.60+0.74+8.40%10449.32%
ADI230324C001800002023-03-20 1:49PM EDT180.008.207.608.10-0.10-1.20%47640.75%
ADI230324C001825002023-03-20 2:31PM EDT182.505.905.706.00+0.30+5.36%217737.31%
ADI230324C001850002023-03-20 2:31PM EDT185.004.204.004.30+0.40+10.53%3043636.43%
ADI230324C001875002023-03-20 3:54PM EDT187.502.752.602.75+0.40+17.02%3825033.91%
ADI230324C001900002023-03-20 3:38PM EDT190.001.501.501.65-0.06-3.85%24351832.76%
ADI230324C001925002023-03-20 3:21PM EDT192.500.750.700.85-0.18-19.35%3713631.13%
ADI230324C001950002023-03-20 3:05PM EDT195.000.400.300.40-0.10-20.00%8625530.25%
ADI230324C001975002023-03-20 2:08PM EDT197.500.160.100.20-0.04-20.00%44230.81%
ADI230324C002000002023-03-20 1:23PM EDT200.000.070.050.10-0.06-46.15%12093831.64%
ADI230324C002025002023-03-14 11:49AM EDT202.500.200.000.100.00--436.33%
ADI230324C002050002023-03-15 11:13AM EDT205.000.070.000.100.00-114140.92%
ADI230324C002100002023-02-23 1:51PM EDT210.000.200.000.050.00-33944.92%
ADI230324C002150002023-02-22 12:26PM EDT215.000.190.000.400.00-6064.84%
ADI230324C002200002023-02-15 4:30PM EDT220.000.400.000.400.00--173.44%
ADI230324C002450002023-02-22 12:26PM EDT245.000.040.000.400.00-60111.72%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230324P001450002023-03-15 12:05PM EDT145.000.050.000.100.00-120891.41%
ADI230324P001500002023-02-15 12:18PM EDT150.000.200.000.400.00--198.05%
ADI230324P001550002023-03-13 11:39AM EDT155.000.150.000.150.00-21373.44%
ADI230324P001575002023-03-13 10:52AM EDT157.500.370.000.150.00--167.97%
ADI230324P001600002023-03-15 2:29PM EDT160.000.300.000.100.00-13359.18%
ADI230324P001625002023-03-15 2:28PM EDT162.500.390.000.100.00--12953.91%
ADI230324P001650002023-03-20 11:10AM EDT165.000.050.000.10-0.10-66.67%317254.10%
ADI230324P001675002023-03-20 11:09AM EDT167.500.100.000.10-0.06-37.50%32348.63%
ADI230324P001700002023-03-20 2:35PM EDT170.000.100.050.15-0.24-70.59%166446.29%
ADI230324P001725002023-03-20 12:31PM EDT172.500.250.100.20-0.20-44.44%89142.77%
ADI230324P001750002023-03-20 2:35PM EDT175.000.300.200.30-0.45-60.00%314,16240.14%
ADI230324P001775002023-03-20 12:10PM EDT177.500.600.350.45-0.35-36.84%3507737.45%
ADI230324P001800002023-03-20 3:15PM EDT180.000.800.650.80-0.64-44.44%1136236.74%
ADI230324P001825002023-03-20 3:44PM EDT182.501.231.151.30-0.92-42.79%17136735.40%
ADI230324P001850002023-03-20 3:46PM EDT185.002.001.902.05-1.10-35.48%4734634.16%
ADI230324P001875002023-03-20 3:44PM EDT187.503.002.903.10-1.30-30.23%15813532.89%
ADI230324P001900002023-03-20 1:28PM EDT190.004.504.304.60-3.30-42.31%311532.91%
ADI230324P001925002023-03-17 10:26AM EDT192.507.506.006.400.00-11332.79%
ADI230324P001950002023-03-20 10:38AM EDT195.009.448.008.50+1.94+25.87%1233.59%
ADI230324P001975002023-03-13 10:55AM EDT197.5016.6110.0010.800.00--135.55%
ADI230324P002000002023-03-20 9:59AM EDT200.0013.9512.6013.30-2.75-16.47%10041.46%
ADI230324P002050002023-02-15 3:27PM EDT205.0012.5018.7020.400.00--10080.32%