Deutsche Märkte schließen in 36 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
230,94-3,09 (-1,32%)
Ab 10:54AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240816C001800002024-05-24 3:00PM EDT180.0055.1051.0053.600.00-1151.32%
ADI240816C001850002024-05-22 2:42PM EDT185.0052.0446.5048.900.00--148.72%
ADI240816C001900002024-05-22 10:10AM EDT190.0042.5241.3044.100.00--345.46%
ADI240816C001950002024-05-29 2:57PM EDT195.0036.6238.0039.000.00-202040.74%
ADI240816C002000002024-05-24 10:26AM EDT200.0040.2532.1034.400.00-5738.23%
ADI240816C002100002024-06-07 3:50PM EDT210.0028.4023.8026.000.00-19835.13%
ADI240816C002200002024-06-14 10:09AM EDT220.0016.5016.8017.30-6.25-27.47%237029.15%
ADI240816C002300002024-06-14 10:13AM EDT230.0010.2010.4010.60-2.30-18.40%421726.30%
ADI240816C002400002024-06-13 2:38PM EDT240.006.205.906.10-1.20-16.22%142525.39%
ADI240816C002500002024-06-13 3:57PM EDT250.004.053.103.200.00-3340824.82%
ADI240816C002600002024-06-13 3:49PM EDT260.001.981.501.600.00-1437724.77%
ADI240816C002700002024-06-10 12:04PM EDT270.001.100.650.800.00-114525.16%
ADI240816C002800002024-06-14 10:20AM EDT280.000.350.350.40-0.35-50.00%2257525.70%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240816P001650002024-05-29 1:33PM EDT165.000.130.100.200.00--238.18%
ADI240816P001700002024-06-07 12:51PM EDT170.000.150.100.200.00-3435.21%
ADI240816P001850002024-05-24 3:50PM EDT185.000.390.300.400.00-1129.96%
ADI240816P001900002024-05-21 10:33AM EDT190.001.900.450.550.00--128.68%
ADI240816P001950002024-05-30 9:31AM EDT195.001.060.650.800.00-1327.77%
ADI240816P002000002024-06-07 12:51PM EDT200.000.810.951.100.00-31526.55%
ADI240816P002100002024-06-13 10:51AM EDT210.001.702.102.250.00-286224.88%
ADI240816P002200002024-06-14 10:33AM EDT220.004.204.304.50+0.80+23.53%1652923.71%
ADI240816P002300002024-06-14 10:12AM EDT230.008.307.908.00+1.90+29.69%548621.99%
ADI240816P002400002024-06-13 2:33PM EDT240.0011.3013.4013.700.00-3037621.38%
ADI240816P002500002024-06-06 3:06PM EDT250.0016.0020.7022.300.00-4624.96%