Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
162,44+1,50 (+0,93%)
Ab 04:00PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220617C000650002021-11-10 7:53AM EDT65.0090.29116.50121.000.00-10586.87%
ADI220617C000900002021-11-10 7:53AM EDT90.0040.1092.0096.000.00-30422.61%
ADI220617C001000002021-12-29 3:09PM EDT100.0076.1072.0075.500.00-11266.55%
ADI220617C001100002021-11-10 7:53AM EDT110.0044.8072.0076.000.00-11326.32%
ADI220617C001150002021-10-25 11:29AM EDT115.0065.8061.4066.000.00-11258.78%
ADI220617C001200002021-11-10 7:53AM EDT120.0049.8062.6066.700.00-15290.52%
ADI220617C001250002021-12-17 4:17PM EDT125.0049.3048.3051.900.00-11193.40%
ADI220617C001300002021-11-02 10:15AM EDT130.0047.8051.7054.900.00-35241.55%
ADI220617C001350002021-10-20 11:29AM EDT135.0044.8053.9056.400.00-128274.24%
ADI220617C001400002021-10-19 12:56PM EDT140.0038.2049.4052.100.00-120259.16%
ADI220617C001450002021-12-14 1:43PM EDT145.0034.5031.6034.500.00-178152.43%
ADI220617C001500002021-12-23 2:49PM EDT150.0029.4027.3030.500.00-10167142.25%
ADI220617C001550002021-11-29 12:01PM EDT155.0030.4026.4027.200.00-3161144.81%
ADI220617C001600002022-01-04 3:52PM EDT160.0023.1020.7021.700.00-1229124.11%
ADI220617C001650002022-01-05 12:03PM EDT165.0019.5017.1018.800.00-3139117.54%
ADI220617C001700002021-12-31 11:53AM EDT170.0016.4014.8015.700.00-14282113.27%
ADI220617C001750002022-01-04 12:01PM EDT175.0013.5012.1013.100.00-3224108.06%
ADI220617C001800002022-01-05 2:43PM EDT180.0011.709.7010.80-0.48-3.94%50483103.36%
ADI220617C001850002022-01-05 4:07PM EDT185.008.707.109.10-0.45-4.92%324598.45%
ADI220617C001900002021-12-27 1:00PM EDT190.007.905.807.400.00-122696.36%
ADI220617C001950002022-01-03 11:55AM EDT195.005.914.105.900.00-1331592.00%
ADI220617C002000002022-01-05 12:46PM EDT200.005.003.304.70-0.10-1.96%522590.67%
ADI220617C002100002022-01-05 4:23PM EDT210.002.891.704.20-0.11-3.67%119193.04%
ADI220617C002200002021-12-17 11:13AM EDT220.002.050.754.200.00-37598.56%
ADI220617C002300002021-12-07 11:59AM EDT230.003.240.602.850.00-2145598.58%
ADI220617C002400002021-12-10 1:23PM EDT240.001.510.004.800.00-437116.21%
ADI220617C002500002021-11-22 10:30AM EDT250.001.700.000.000.00-1225.00%
ADI220617C002600002021-12-02 10:32AM EDT260.001.500.002.000.00-12109.52%
ADI220617C002700002021-12-01 3:55PM EDT270.000.650.004.800.00-32139.84%
ADI220617C002800002021-11-19 11:21AM EDT280.000.500.052.800.00-11131.20%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220617P000600002021-11-10 7:53AM EDT60.000.300.001.750.00-357226.37%
ADI220617P000650002021-11-10 7:53AM EDT65.000.550.054.800.00-2023262.01%
ADI220617P000700002021-12-17 3:29PM EDT70.000.360.000.700.00-2056165.92%
ADI220617P000750002021-11-10 7:53AM EDT75.002.250.202.550.00-13197.66%
ADI220617P000800002021-11-10 7:53AM EDT80.000.900.254.800.00-11212.06%
ADI220617P000850002021-11-10 7:53AM EDT85.000.750.001.700.00--10153.32%
ADI220617P000900002021-11-22 1:30PM EDT90.000.530.501.200.00-237141.50%
ADI220617P000950002021-11-04 9:36AM EDT95.000.700.352.400.00--3144.63%
ADI220617P001000002021-11-10 7:53AM EDT100.001.100.002.850.00-41134.18%
ADI220617P001050002021-11-10 7:53AM EDT105.001.700.002.100.00-13114.55%
ADI220617P001100002021-12-17 10:41AM EDT110.001.700.454.200.00-511128.00%
ADI220617P001150002022-01-05 3:32PM EDT115.001.820.904.60+0.19+11.66%10122.73%
ADI220617P001200002021-10-22 11:57AM EDT120.001.850.000.000.00-1025.00%
ADI220617P001250002022-01-05 3:32PM EDT125.002.431.154.50+0.03+1.25%1250101.20%
ADI220617P001300002022-01-04 4:37PM EDT130.002.352.204.100.00-18969093.90%
ADI220617P001350002022-01-04 3:56PM EDT135.002.801.555.100.00-23,49384.69%
ADI220617P001400002021-12-31 4:40PM EDT140.003.702.155.900.00-356379.98%
ADI220617P001450002022-01-04 2:23PM EDT145.004.603.605.300.00-7542371.95%
ADI220617P001500002021-12-31 4:21PM EDT150.005.504.806.400.00-349168.45%
ADI220617P001550002022-01-05 4:03PM EDT155.007.205.807.70+0.67+10.26%1552263.21%
ADI220617P001600002021-12-31 4:28PM EDT160.008.008.1011.100.00-2361566.82%
ADI220617P001650002021-12-31 4:21PM EDT165.009.709.2011.500.00-240455.02%
ADI220617P001700002022-01-05 2:58PM EDT170.0011.5111.7013.60-0.09-0.78%6113550.09%
ADI220617P001750002022-01-04 11:11AM EDT175.0013.3313.9016.000.00-29248.84%
ADI220617P001800002021-12-23 3:07PM EDT180.0018.4616.5018.800.00-113038.71%
ADI220617P001850002021-11-26 11:39AM EDT185.0019.8021.0022.300.00-1960.00%
ADI220617P001900002021-11-22 4:20PM EDT190.0017.7326.0027.000.00-20140.00%
ADI220617P001950002021-11-12 2:30PM EDT195.0021.9024.0026.100.00-1200.00%
ADI220617P002000002021-12-03 3:23PM EDT200.0029.7029.3030.900.00-1140.00%
ADI220617P002100002021-10-28 3:46PM EDT210.0042.1037.2039.500.00-1340.00%
ADI220617P002200002021-11-10 7:53AM EDT220.0053.7040.2043.400.00-6120.00%
ADI220617P002300002021-11-10 7:53AM EDT230.0069.5050.8052.400.00--170.00%
ADI220617P002400002021-12-01 1:17PM EDT240.0056.3064.1066.800.00-8120.00%
ADI220617P002500002021-12-01 1:42PM EDT250.0065.2074.0077.000.00--40.00%