Deutsche Märkte öffnen in 14 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
238,44+2,14 (+0,91%)
Börsenschluss: 04:00PM EDT
238,10 -0,34 (-0,14%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:240.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240614C002400002024-06-12 3:42PM EDT2024-06-140.500.000.000.00-7203.13%
ADI240621C002400002024-06-12 3:54PM EDT2024-06-212.400.000.000.00-18301.56%
ADI240628C002400002024-06-12 1:50PM EDT2024-06-283.700.000.000.00-1600.78%
ADI240705C002400002024-06-12 3:58PM EDT2024-07-054.600.000.000.00-1800.78%
ADI240712C002400002024-06-12 1:39PM EDT2024-07-125.680.000.000.00-200.78%
ADI240719C002400002024-06-12 3:35PM EDT2024-07-195.700.000.000.00-3100.78%
ADI240726C002400002024-06-11 2:15PM EDT2024-07-266.120.000.000.00-300.39%
ADI240816C002400002024-06-12 3:22PM EDT2024-08-169.600.000.000.00-3200.39%
ADI240920C002400002024-06-12 10:37AM EDT2024-09-2012.800.000.000.00-200.39%
ADI241220C002400002024-06-12 10:53AM EDT2024-12-2019.170.000.000.00-1000.20%
ADI250117C002400002024-06-12 1:22PM EDT2025-01-1722.200.000.000.00-200.20%
ADI250620C002400002024-06-12 9:55AM EDT2025-06-2030.880.000.000.00-500.20%
ADI260116C002400002024-05-23 11:22AM EDT2026-01-1638.000.000.000.00-200.20%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240614P002400002024-06-12 3:41PM EDT2024-06-143.750.000.000.00-6400.00%
ADI240621P002400002024-06-12 3:58PM EDT2024-06-213.730.000.000.00-11600.00%
ADI240628P002400002024-06-12 10:40AM EDT2024-06-285.100.000.000.00-100.00%
ADI240705P002400002024-06-12 11:51AM EDT2024-07-055.420.000.000.00-600.00%
ADI240712P002400002024-06-12 11:51AM EDT2024-07-126.090.000.000.00-600.00%
ADI240719P002400002024-06-12 3:38PM EDT2024-07-197.300.000.000.00-4800.00%
ADI240816P002400002024-06-12 3:16PM EDT2024-08-169.100.000.000.00-3500.00%
ADI240920P002400002024-06-11 1:02PM EDT2024-09-2013.900.000.000.00-300.00%
ADI241220P002400002024-06-10 12:08PM EDT2024-12-2018.400.000.000.00-200.00%
ADI250117P002400002024-06-11 11:44AM EDT2025-01-1719.700.000.000.00-400.00%
ADI250620P002400002024-06-06 12:16PM EDT2025-06-2023.800.000.000.00-100.00%
ADI260116P002400002024-05-28 11:10AM EDT2026-01-1630.270.000.000.00-800.00%