Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
231,22-7,77 (-3,25%)
Börsenschluss: 04:00PM EDT
240,47 +9,25 (+4,00%)
Nachbörse: 07:38PM EDT
In the money
Anzeigen:ListeStellage
Strike:250.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240726C002500002024-07-19 1:53PM EDT2024-07-260.150.050.20-1.20-88.89%1120935.74%
ADI240802C002500002024-07-19 2:56PM EDT2024-08-020.700.500.65-1.70-70.83%329231.74%
ADI240809C002500002024-07-19 1:28PM EDT2024-08-091.050.951.10-1.25-54.35%6849329.74%
ADI240816C002500002024-07-19 10:30AM EDT2024-08-161.571.451.65-1.93-55.14%102,08729.25%
ADI240823C002500002024-07-18 1:45PM EDT2024-08-235.612.453.600.00-544735.54%
ADI240830C002500002024-07-18 9:58AM EDT2024-08-305.702.954.300.00-3535.13%
ADI240920C002500002024-07-19 3:57PM EDT2024-09-204.604.604.80-2.95-39.07%3359030.13%
ADI241220C002500002024-07-19 2:45PM EDT2024-12-2011.1010.5011.00-2.31-17.23%5050030.51%
ADI250117C002500002024-07-18 1:55PM EDT2025-01-1716.2012.0012.400.00-323530.29%
ADI250620C002500002024-07-12 1:37PM EDT2025-06-2025.0019.9020.800.00-1962831.92%
ADI260116C002500002024-07-19 10:51AM EDT2026-01-1630.1028.3030.70-4.50-13.01%25133.82%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240802P002500002024-07-17 10:04AM EDT2024-08-0210.6017.6020.800.00--1345.36%
ADI240809P002500002024-07-16 3:47PM EDT2024-08-0910.1017.5019.900.00--229.92%
ADI240816P002500002024-07-19 1:42PM EDT2024-08-1619.0318.4020.10+5.23+37.90%184227.14%
ADI240920P002500002024-07-18 3:21PM EDT2024-09-2018.0021.7024.400.00-61532.64%
ADI241220P002500002024-07-17 1:12PM EDT2024-12-2021.7025.1026.700.00-74725.06%
ADI250117P002500002024-07-19 12:56PM EDT2025-01-1726.8025.5027.50+6.40+31.37%72424.36%
ADI250321P002500002024-07-18 11:09AM EDT2025-03-2125.6028.1029.800.00-3324.21%