Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
230,44+0,93 (+0,41%)
Ab 12:34PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240621C000950002023-11-02 12:06PM EDT95.0069.9089.0090.400.00--10.00%
ADI240621C001000002024-06-03 3:40PM EDT100.00130.58129.90132.400.00-30836.72%
ADI240621C001100002024-06-03 3:44PM EDT110.00120.69119.40122.300.00-40686.72%
ADI240621C001150002024-06-03 3:49PM EDT115.00116.00114.60117.400.00-380682.03%
ADI240621C001200002024-06-03 2:38PM EDT120.00110.30109.90112.400.00-350670.70%
ADI240621C001250002023-11-03 12:10PM EDT125.0046.8060.5062.200.00-340.00%
ADI240621C001300002024-06-03 3:43PM EDT130.00102.7099.60102.400.00-2950573.83%
ADI240621C001350002024-06-03 2:38PM EDT135.0095.0094.5097.400.00-350531.84%
ADI240621C001400002024-06-20 2:15PM EDT140.0090.1789.6092.400.00-11507.81%
ADI240621C001450002024-06-06 3:51PM EDT145.0093.9084.5087.400.00-254469.14%
ADI240621C001500002024-06-03 2:38PM EDT150.0080.6079.9082.300.00-800459.77%
ADI240621C001550002024-06-03 3:43PM EDT155.0074.6074.9077.400.00-122435.35%
ADI240621C001600002024-06-03 3:43PM EDT160.0069.3069.3072.900.00-1,2502400.00%
ADI240621C001650002024-06-03 3:43PM EDT165.0064.3065.1067.400.00-1,3100386.72%
ADI240621C001700002024-06-03 3:43PM EDT170.0059.7059.7062.300.00-1,9001332.62%
ADI240621C001750002024-06-03 3:43PM EDT175.0055.2054.7057.400.00-7012310.94%
ADI240621C001800002024-06-03 3:43PM EDT180.0049.5049.3052.000.00-1,3610235.55%
ADI240621C001850002024-06-03 3:43PM EDT185.0044.9044.9047.400.00-6790266.60%
ADI240621C001900002024-06-04 1:20PM EDT190.0040.0039.4042.000.00-57197.46%
ADI240621C001950002024-06-03 3:43PM EDT195.0036.3734.7037.000.00-3,00024190.43%
ADI240621C002000002024-06-20 10:50AM EDT200.0031.4029.7032.300.00-123178.13%
ADI240621C002050002024-05-22 9:37AM EDT205.0026.0024.8027.300.00--0156.35%
ADI240621C002075002024-06-03 10:19AM EDT207.5025.9522.8023.800.00-13127.34%
ADI240621C002100002024-06-21 12:06PM EDT210.0020.9420.5022.20+0.16+0.77%105,289145.90%
ADI240621C002125002024-05-21 2:46PM EDT212.508.0016.0018.900.00--22134.28%
ADI240621C002150002024-06-21 9:30AM EDT215.0016.6115.4016.20-5.88-26.14%33991.99%
ADI240621C002175002024-06-05 11:42AM EDT217.5017.7513.1014.600.00-184104.30%
ADI240621C002200002024-06-21 10:29AM EDT220.0011.5010.5012.50+1.30+12.75%318,01395.02%
ADI240621C002225002024-05-28 2:02PM EDT222.5011.708.008.700.00-55157.52%
ADI240621C002250002024-06-21 10:04AM EDT225.005.805.506.10-2.70-31.76%1019052.34%
ADI240621C002275002024-06-21 12:04PM EDT227.503.503.303.60-3.50-50.00%1516336.62%
ADI240621C002300002024-06-21 12:02PM EDT230.001.401.201.40+0.30+27.27%385,83224.27%
ADI240621C002325002024-06-21 11:59AM EDT232.500.300.100.20-0.28-48.28%3548617.97%
ADI240621C002350002024-06-21 11:59AM EDT235.000.050.000.05-0.15-75.00%4457122.07%
ADI240621C002375002024-06-21 12:10PM EDT237.500.030.000.05-0.02-25.00%1152931.45%
ADI240621C002400002024-06-20 1:21PM EDT240.000.030.000.05-0.03-50.00%11,48840.23%
ADI240621C002425002024-06-21 11:13AM EDT242.500.050.000.050.00-320548.44%
ADI240621C002450002024-06-20 9:46AM EDT245.000.050.000.050.00-3485551.56%
ADI240621C002475002024-06-12 3:58PM EDT247.500.600.000.050.00-96258.59%
ADI240621C002500002024-06-21 11:23AM EDT250.000.030.000.05-0.02-40.00%186565.63%
ADI240621C002525002024-06-14 10:00AM EDT252.500.050.000.050.00-1131372.66%
ADI240621C002550002024-06-14 1:56PM EDT255.000.040.000.050.00-14779.69%
ADI240621C002600002024-06-10 3:44PM EDT260.000.050.000.050.00-121292.97%
ADI240621C002700002024-06-06 9:39AM EDT270.000.050.000.050.00-173117.97%
ADI240621C002800002024-05-24 3:11PM EDT280.000.050.000.050.00-1175141.41%
ADI240621C002900002024-05-14 9:35AM EDT290.000.050.000.000.00-35050.00%
ADI240621C003000002024-05-22 2:15PM EDT300.000.050.000.050.00-10140184.38%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240621P000800002024-05-13 1:07PM EDT80.000.100.002.150.00-451,117.97%
ADI240621P000850002023-10-30 3:58PM EDT85.000.550.000.300.00-27790.63%
ADI240621P000900002023-11-13 2:34PM EDT90.000.390.002.250.00-101451,011.33%
ADI240621P000950002023-11-14 12:55PM EDT95.000.400.000.750.00-114799.22%
ADI240621P001000002024-05-07 1:20PM EDT100.000.030.001.350.00-3128829.69%
ADI240621P001050002024-02-22 11:55AM EDT105.000.210.001.350.00-220785.55%
ADI240621P001100002024-05-01 3:58PM EDT110.000.050.001.350.00-118743.75%
ADI240621P001150002024-01-23 11:14AM EDT115.000.240.000.200.00-263537.50%
ADI240621P001200002024-02-21 10:32AM EDT120.000.200.001.400.00-135669.14%
ADI240621P001250002024-03-28 11:24AM EDT125.000.080.000.450.00-6181529.69%
ADI240621P001300002024-02-02 12:04PM EDT130.000.500.150.300.00-2109499.22%
ADI240621P001350002024-05-09 10:06AM EDT135.000.150.000.200.00-1473422.66%
ADI240621P001400002024-05-09 9:30AM EDT140.000.310.001.350.00-350524.81%
ADI240621P001450002024-04-22 2:28PM EDT145.000.300.000.000.00-21050.00%
ADI240621P001500002024-04-22 2:28PM EDT150.000.450.000.000.00-220100.00%
ADI240621P001550002024-05-03 11:36AM EDT155.000.150.001.350.00-11,025431.25%
ADI240621P001600002024-06-04 11:01AM EDT160.000.050.000.050.00-1,5252,174256.25%
ADI240621P001650002024-06-04 9:30AM EDT165.000.100.000.050.00-21,040235.94%
ADI240621P001700002024-06-14 2:00PM EDT170.000.010.000.050.00-26310,355215.63%
ADI240621P001750002024-06-14 1:49PM EDT175.000.010.000.050.00-1601,046196.88%
ADI240621P001800002024-06-18 10:31AM EDT180.000.010.000.050.00-5467179.69%
ADI240621P001850002024-06-11 12:13PM EDT185.000.050.000.050.00-12940160.94%
ADI240621P001900002024-06-20 1:08PM EDT190.000.020.000.050.00-21,948143.75%
ADI240621P001925002024-06-17 12:21PM EDT192.500.050.000.050.00-11190134.38%
ADI240621P001950002024-06-18 9:32AM EDT195.000.050.000.050.00-1072,723125.78%
ADI240621P001975002024-06-17 1:29PM EDT197.500.060.000.050.00-233117.19%
ADI240621P002000002024-06-18 9:33AM EDT200.000.050.000.050.00-101,993108.59%
ADI240621P002025002024-06-17 3:55PM EDT202.500.050.000.050.00-2046100.00%
ADI240621P002050002024-06-06 3:02PM EDT205.000.150.000.050.00-413791.41%
ADI240621P002075002024-06-18 11:39AM EDT207.500.050.000.050.00-3131982.81%
ADI240621P002100002024-06-20 12:15PM EDT210.000.050.000.050.00-242,72374.61%
ADI240621P002125002024-06-18 3:04PM EDT212.500.050.000.050.00-192,44266.41%
ADI240621P002150002024-06-20 3:34PM EDT215.000.050.000.050.00-6988357.81%
ADI240621P002175002024-06-21 11:20AM EDT217.500.030.000.05-0.02-40.00%12,50454.30%
ADI240621P002200002024-06-21 10:32AM EDT220.000.030.000.05-0.24-88.89%11,26645.12%
ADI240621P002225002024-06-20 2:11PM EDT222.500.100.000.050.00-721035.74%
ADI240621P002250002024-06-21 11:33AM EDT225.000.050.000.05-0.13-72.22%440225.98%
ADI240621P002275002024-06-21 10:22AM EDT227.500.150.050.10-0.58-79.45%148318.75%
ADI240621P002300002024-06-21 12:12PM EDT230.000.350.350.40-0.85-70.83%284,71512.35%
ADI240621P002325002024-06-21 12:13PM EDT232.501.951.701.85-1.10-36.07%508030.00%
ADI240621P002350002024-06-21 12:11PM EDT235.004.253.904.50-0.55-11.46%122820.00%
ADI240621P002375002024-06-20 3:46PM EDT237.507.706.207.400.00-16348.44%
ADI240621P002400002024-06-20 3:47PM EDT240.0010.008.609.40+0.16+1.63%1710.00%
ADI240621P002425002024-06-20 9:30AM EDT242.5010.4510.5012.000.00-140.00%
ADI240621P002450002024-06-03 11:12AM EDT245.0014.8813.9014.800.00-30075.20%
ADI240621P002500002024-05-29 11:47AM EDT250.0020.7517.8019.800.00-1193.95%
ADI240621P002600002024-05-23 10:31AM EDT260.0025.5527.6030.400.00-10168.07%
ADI240621P002800002023-11-16 2:25PM EDT280.00100.5078.1080.900.00--0968.95%
ADI240621P003000002024-04-10 3:35PM EDT300.00103.7592.2094.700.00--0941.99%