Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
231,05+1,54 (+0,67%)
Börsenschluss: 04:00PM EDT
232,95 +1,90 (+0,82%)
Nachbörse: 06:22PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240628C002000002024-05-23 3:31PM EDT200.0033.8029.1033.500.00-1162.70%
ADI240628C002050002024-06-17 9:40AM EDT205.0026.1724.1028.500.00-1453.71%
ADI240628C002100002024-06-07 2:25PM EDT210.0025.1019.2023.500.00-232484.16%
ADI240628C002125002024-06-20 11:44AM EDT212.5018.2016.7021.000.00-3477.47%
ADI240628C002150002024-06-13 1:36PM EDT215.0019.3014.2018.600.00-12071.88%
ADI240628C002200002024-06-20 2:21PM EDT220.0011.0511.0011.800.00-15035.69%
ADI240628C002225002024-06-21 10:10AM EDT222.509.509.0010.30-2.00-17.39%1142.07%
ADI240628C002250002024-06-20 2:51PM EDT225.006.705.608.500.00-12141.94%
ADI240628C002275002024-06-21 10:05AM EDT227.505.504.905.90+0.10+1.85%122832.98%
ADI240628C002300002024-06-21 3:54PM EDT230.003.603.303.60+0.54+17.65%473325.83%
ADI240628C002325002024-06-21 2:13PM EDT232.502.202.152.25+0.05+2.33%5324024.61%
ADI240628C002350002024-06-21 3:58PM EDT235.001.301.301.40+0.06+4.84%6416324.88%
ADI240628C002375002024-06-21 2:20PM EDT237.500.800.101.55-0.20-20.00%3510933.13%
ADI240628C002400002024-06-21 3:07PM EDT240.000.420.401.45-0.08-16.00%1018038.25%
ADI240628C002425002024-06-21 2:18PM EDT242.500.260.200.30-0.19-42.22%49926.95%
ADI240628C002450002024-06-21 3:07PM EDT245.000.170.100.20-0.11-39.29%61386628.52%
ADI240628C002475002024-06-21 12:38PM EDT247.500.150.050.15-0.03-16.67%17630.57%
ADI240628C002500002024-06-21 3:07PM EDT250.000.070.050.10-0.18-72.00%348631.84%
ADI240628C002525002024-06-12 10:10AM EDT252.500.750.050.100.00--635.16%
ADI240628C002550002024-06-18 2:41PM EDT255.000.150.050.100.00-113038.38%
ADI240628C002575002024-06-14 12:43PM EDT257.500.100.000.100.00--941.50%
ADI240628C002650002024-06-06 11:04AM EDT265.000.200.000.100.00--150.59%
ADI240628C002700002024-06-20 9:40AM EDT270.000.050.000.750.00-1470.02%
ADI240628C002750002024-06-20 11:08AM EDT275.000.050.000.75+0.05--976.47%
ADI240628C002800002024-06-20 10:12AM EDT280.000.050.000.75+0.05--1782.81%
ADI240628C002850002024-06-18 9:34AM EDT285.000.050.000.050.00-172661.72%
ADI240628C002900002024-06-14 12:41PM EDT290.000.050.000.150.00--2075.00%
ADI240628C002950002024-06-14 12:44PM EDT295.000.050.000.750.00--69100.49%
ADI240628C003000002024-06-14 12:42PM EDT300.000.050.000.050.00--2775.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240628P001650002024-06-05 9:30AM EDT165.000.050.000.950.00--3143.55%
ADI240628P001700002024-05-14 3:47PM EDT170.000.150.001.350.00--1141.70%
ADI240628P001750002024-06-17 10:54AM EDT175.000.050.000.050.00-212281.25%
ADI240628P001800002024-06-17 2:29PM EDT180.000.050.000.050.00-5313073.83%
ADI240628P001850002024-06-18 10:16AM EDT185.000.050.000.050.00-69466.41%
ADI240628P001900002024-06-20 12:11PM EDT190.000.050.000.100.00-131564.06%
ADI240628P001950002024-06-21 11:29AM EDT195.000.050.000.10-0.04-44.44%211356.64%
ADI240628P002000002024-06-21 2:57PM EDT200.000.100.000.10+0.05+100.00%52653.91%
ADI240628P002050002024-06-18 10:48AM EDT205.000.100.000.100.00-13045.90%
ADI240628P002100002024-06-21 9:30AM EDT210.000.100.050.10-0.05-33.33%179637.89%
ADI240628P002125002024-06-14 3:51PM EDT212.500.250.050.150.00-10010036.43%
ADI240628P002150002024-06-21 3:50PM EDT215.000.140.100.15-0.08-36.36%217032.13%
ADI240628P002175002024-06-21 3:43PM EDT217.500.200.150.20-0.15-42.86%61029.59%
ADI240628P002200002024-06-20 12:06PM EDT220.000.460.250.300.00-36027.54%
ADI240628P002225002024-06-21 11:18AM EDT222.500.590.400.50-0.31-34.44%243326.20%
ADI240628P002250002024-06-21 2:59PM EDT225.000.950.750.85-0.60-38.71%2217325.17%
ADI240628P002275002024-06-21 3:58PM EDT227.501.401.351.45-0.78-35.78%10818324.60%
ADI240628P002300002024-06-21 3:55PM EDT230.002.202.202.35-0.73-24.91%7313124.12%
ADI240628P002325002024-06-21 3:50PM EDT232.503.553.403.60-0.80-18.39%34914423.76%
ADI240628P002350002024-06-21 3:54PM EDT235.005.104.905.30-0.90-15.00%4413624.40%
ADI240628P002375002024-06-21 3:21PM EDT237.507.386.907.30-1.20-13.99%191525.46%
ADI240628P002400002024-06-20 3:47PM EDT240.0010.157.9010.800.00-1442.60%
ADI240628P002425002024-06-21 2:22PM EDT242.5011.5711.0012.30+11.57-1036.28%
ADI240628P002450002024-06-12 9:42AM EDT245.007.2012.9015.000.00--1044.19%
ADI240628P002475002024-06-21 9:30AM EDT247.5016.7014.3018.30+16.70-1059.79%