Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
226,51-3,81 (-1,65%)
Ab 11:41AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI241220C001350002024-05-31 11:52AM EDT135.0095.4393.6097.900.00-1367.60%
ADI241220C001400002024-05-24 9:30AM EDT140.0099.0091.7096.000.00-2276.26%
ADI241220C001450002024-06-21 3:07PM EDT145.0088.7186.1090.700.00-11970.51%
ADI241220C001550002024-04-10 1:04PM EDT155.0048.2055.3058.000.00-1120.00%
ADI241220C001600002024-04-02 10:00AM EDT160.0041.9040.4041.500.00--10.00%
ADI241220C001650002024-05-24 12:55PM EDT165.0073.1868.0072.400.00-30060.60%
ADI241220C001700002024-05-24 9:30AM EDT170.0070.8064.8066.100.00-21157.49%
ADI241220C001750002024-04-22 10:02AM EDT175.0024.7062.0065.300.00-1561.89%
ADI241220C001800002024-05-24 11:52AM EDT180.0061.8055.9057.200.00-1147952.80%
ADI241220C001850002024-05-28 1:41PM EDT185.0054.2047.5048.600.00-25241.79%
ADI241220C001900002024-07-08 11:15AM EDT190.0048.2342.2043.200.00-21337.39%
ADI241220C001950002024-06-04 1:06PM EDT195.0043.4841.3042.700.00-1044.16%
ADI241220C002000002024-07-19 3:53PM EDT200.0039.3633.9035.600.00-117635.96%
ADI241220C002100002024-07-22 3:03PM EDT210.0037.5027.7028.200.00-11,68833.76%
ADI241220C002200002024-07-22 2:48PM EDT220.0030.1021.5022.300.00-1125033.10%
ADI241220C002300002024-07-24 11:08AM EDT230.0016.6816.6016.80-3.32-16.60%72,61131.73%
ADI241220C002400002024-07-23 1:32PM EDT240.0013.8012.4012.600.00-6965531.18%
ADI241220C002500002024-07-23 3:30PM EDT250.0011.138.909.100.00-6560030.47%
ADI241220C002600002024-07-24 10:43AM EDT260.006.706.306.60-1.40-17.28%14,15930.29%
ADI241220C002700002024-07-23 1:55PM EDT270.005.304.404.600.00-438129.88%
ADI241220C002800002024-07-17 11:27AM EDT280.006.602.953.200.00-217329.71%
ADI241220C002900002024-07-23 2:55PM EDT290.002.301.952.20-0.45-16.36%120129.61%
ADI241220C003000002024-07-22 3:22PM EDT300.002.541.301.500.00-292,16429.55%
ADI241220C003100002024-07-23 12:23PM EDT310.001.100.851.050.00-116829.74%
ADI241220C003200002024-06-04 1:53PM EDT320.001.030.700.850.00-7030.75%
ADI241220C003400002024-07-18 11:21AM EDT340.000.550.200.450.00-1006031.40%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI241220P001000002024-04-12 11:30AM EDT100.000.290.002.200.00-1172.71%
ADI241220P001100002024-05-21 1:42PM EDT110.000.160.000.500.00-1151.22%
ADI241220P001150002024-02-13 12:16PM EDT115.001.280.400.800.00--155.23%
ADI241220P001200002024-03-12 10:44AM EDT120.000.800.550.800.00-1053.17%
ADI241220P001250002024-05-15 3:38PM EDT125.000.290.002.250.00-2155.15%
ADI241220P001300002024-06-24 11:16AM EDT130.000.250.100.350.00-1942.38%
ADI241220P001350002024-05-13 11:51AM EDT135.000.660.000.350.00-1439.82%
ADI241220P001400002024-05-23 10:57AM EDT140.000.400.300.450.00-25238.87%
ADI241220P001450002024-05-15 3:44PM EDT145.000.800.250.500.00-661637.04%
ADI241220P001500002024-05-15 1:58PM EDT150.001.060.400.650.00-651136.26%
ADI241220P001550002024-04-04 2:21PM EDT155.003.502.653.000.00-1148.01%
ADI241220P001600002024-04-11 12:22PM EDT160.004.602.352.550.00-61142.88%
ADI241220P001650002024-05-31 9:32AM EDT165.001.171.001.200.00-15733.01%
ADI241220P001700002024-07-09 3:50PM EDT170.001.101.401.550.00-29932.40%
ADI241220P001750002024-07-23 1:17PM EDT175.001.611.852.000.00-113531.89%
ADI241220P001800002024-07-18 2:57PM EDT180.001.602.252.550.00-333531.37%
ADI241220P001850002024-07-02 9:44AM EDT185.002.932.953.200.00-15030.81%
ADI241220P001900002024-06-26 1:32PM EDT190.003.703.704.000.00-13730.30%
ADI241220P001950002024-07-18 1:40PM EDT195.002.954.605.000.00-2370329.93%
ADI241220P002000002024-07-23 10:03AM EDT200.004.305.806.100.00-428929.38%
ADI241220P002100002024-07-24 10:52AM EDT210.008.408.809.10+0.90+12.00%3092628.76%
ADI241220P002200002024-07-24 11:23AM EDT220.0012.7012.6012.90+2.50+24.51%7939927.97%
ADI241220P002300002024-07-23 3:16PM EDT230.0014.3017.2017.500.00-4628226.93%
ADI241220P002400002024-07-24 11:02AM EDT240.0022.4023.0023.30+1.90+9.27%118126.26%
ADI241220P002500002024-07-17 1:12PM EDT250.0021.7028.9029.900.00-74725.32%
ADI241220P002600002024-07-16 11:51AM EDT260.0026.7036.4038.200.00--126.22%