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:200.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240621C002000002024-06-14 11:03AM EDT2024-06-2131.5029.8032.70-4.20-11.76%12350.39%
ADI240628C002000002024-05-23 3:31PM EDT2024-06-2833.8029.4033.400.00-1172.78%
ADI240719C002000002024-06-10 9:46AM EDT2024-07-1933.3030.4034.10-2.78-7.71%25038949.44%
ADI240816C002000002024-06-14 11:57AM EDT2024-08-1635.0733.6034.50-5.18-12.87%5738.37%
ADI240920C002000002024-06-14 11:57AM EDT2024-09-2036.4435.1036.30-2.16-5.60%545736.48%
ADI241220C002000002024-06-11 11:44AM EDT2024-12-2042.7039.6041.900.00-1217137.46%
ADI250117C002000002024-06-14 3:45PM EDT2025-01-1742.0041.0042.00-5.90-12.32%21,55235.12%
ADI250620C002000002024-05-14 10:56AM EDT2025-06-2034.1349.8050.800.00-17138.25%
ADI260116C002000002024-06-06 10:54AM EDT2026-01-1660.4354.4058.000.00-2627037.76%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240621P002000002024-06-06 9:39AM EDT2024-06-210.120.050.100.00-41,99351.95%
ADI240628P002000002024-06-13 1:50PM EDT2024-06-280.070.050.150.00-172639.16%
ADI240712P002000002024-06-03 3:51PM EDT2024-07-120.450.150.250.00-535329.69%
ADI240719P002000002024-06-13 10:06AM EDT2024-07-190.300.250.35+0.08+36.36%25049128.17%
ADI240816P002000002024-06-07 12:51PM EDT2024-08-160.810.901.050.00-31526.78%
ADI240920P002000002024-06-14 11:32AM EDT2024-09-202.102.152.30+0.20+10.53%6477127.00%
ADI241220P002000002024-06-11 3:18PM EDT2024-12-204.454.805.300.00-128726.64%
ADI250117P002000002024-05-29 12:53PM EDT2025-01-176.605.806.100.00-498326.45%
ADI250620P002000002024-06-10 2:20PM EDT2025-06-209.4010.0010.500.00-120626.44%
ADI260116P002000002024-05-24 11:17AM EDT2026-01-1613.7714.3015.700.00-13226.59%