Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
231,19-2,84 (-1,21%)
Börsenschluss: 04:00PM EDT
231,45 +0,26 (+0,11%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Strike:230.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240621C002300002024-06-14 3:34PM EDT2024-06-213.613.303.50-1.99-35.54%3825,81222.49%
ADI240628C002300002024-06-14 2:36PM EDT2024-06-284.604.704.90-1.90-29.23%622123.74%
ADI240705C002300002024-06-14 1:18PM EDT2024-07-056.405.605.90-0.89-12.21%32423.94%
ADI240712C002300002024-06-14 2:49PM EDT2024-07-127.206.607.00-3.40-32.08%301025.07%
ADI240719C002300002024-06-14 12:36PM EDT2024-07-197.957.607.80-1.45-15.43%1298225.24%
ADI240726C002300002024-06-14 10:13AM EDT2024-07-268.108.509.10-2.35-22.49%1227.22%
ADI240816C002300002024-06-14 10:13AM EDT2024-08-1610.2010.8011.10-2.30-18.40%421727.47%
ADI240920C002300002024-06-13 3:57PM EDT2024-09-2015.9013.8014.200.00-453228.54%
ADI241220C002300002024-06-12 9:55AM EDT2024-12-2026.5620.2022.100.00-52,62532.54%
ADI250117C002300002024-06-14 3:45PM EDT2025-01-1722.5021.9024.00-3.50-13.46%41,64233.07%
ADI250620C002300002024-06-11 12:17PM EDT2025-06-2032.0229.7031.000.00-29932.92%
ADI260116C002300002024-06-05 9:51AM EDT2026-01-1640.3037.6039.500.00-537933.76%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240621P002300002024-06-14 3:59PM EDT2024-06-211.981.852.05+0.63+46.67%4584,68520.42%
ADI240628P002300002024-06-14 3:57PM EDT2024-06-283.263.003.30+0.98+42.98%146621.46%
ADI240705P002300002024-06-14 9:30AM EDT2024-07-054.083.604.00+1.29+46.24%598520.72%
ADI240712P002300002024-06-12 10:20AM EDT2024-07-124.554.404.80+2.50+121.95%2421.09%
ADI240719P002300002024-06-14 3:27PM EDT2024-07-195.155.205.50+0.65+14.44%3786421.34%
ADI240726P002300002024-06-12 2:24PM EDT2024-07-266.606.006.40+3.00+83.33%2122.38%
ADI240816P002300002024-06-14 3:15PM EDT2024-08-167.807.507.80+1.40+21.88%6748621.94%
ADI240920P002300002024-06-14 3:50PM EDT2024-09-2010.5310.2010.60+1.13+12.02%2344923.49%
ADI241220P002300002024-06-12 2:49PM EDT2024-12-2012.2014.7015.100.00-1013223.74%
ADI250117P002300002024-06-10 12:26PM EDT2025-01-1714.3015.6016.200.00-14423.71%
ADI250620P002300002024-06-12 11:41AM EDT2025-06-2018.4018.8021.800.00-24424.21%
ADI260116P002300002024-05-31 1:44PM EDT2026-01-1626.8025.1027.400.00-151724.23%