Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,04-0,04 (-0,02%)
Ab 02:58PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220812C001400002022-07-13 3:10PM EDT140.0012.2033.4037.500.00-4444180.66%
ADI220812C001490002022-07-13 11:19AM EDT149.006.1024.5028.300.00-11134.67%
ADI220812C001500002022-08-05 3:58PM EDT150.0027.2724.1026.900.00-12137.21%
ADI220812C001550002022-08-08 3:39PM EDT155.0020.2119.5020.700.00-28327077.73%
ADI220812C001600002022-08-09 11:45AM EDT160.0010.8414.8016.000.00-2010984.86%
ADI220812C001625002022-07-28 10:20AM EDT162.507.8011.2014.900.00--3180.47%
ADI220812C001650002022-08-11 10:08AM EDT165.0012.309.7010.60+6.85+125.69%111470.07%
ADI220812C001675002022-08-11 9:32AM EDT167.508.006.208.90+0.80+11.11%22880.42%
ADI220812C001700002022-08-10 3:44PM EDT170.005.004.905.900.00-210952.05%
ADI220812C001725002022-08-11 1:24PM EDT172.503.802.653.60+0.40+11.76%114540.72%
ADI220812C001750002022-08-11 10:18AM EDT175.003.501.001.45+1.92+121.52%427727.66%
ADI220812C001775002022-08-11 1:44PM EDT177.500.550.150.40-0.05-8.33%1012224.37%
ADI220812C001800002022-08-11 2:17PM EDT180.000.060.050.15-0.12-66.67%35627.93%
ADI220812C001825002022-08-08 1:07PM EDT182.500.260.000.250.00-2542.87%
ADI220812C001850002022-08-08 11:15AM EDT185.000.150.000.050.00-49638.28%
ADI220812C001875002022-08-08 1:25PM EDT187.500.050.000.450.00-13460.84%
ADI220812C001950002022-08-10 12:00PM EDT195.000.180.000.400.00-4284.67%
ADI220812C002300002022-08-03 1:31PM EDT230.000.050.000.050.00-1017139.06%
ADI220812C002350002022-08-08 9:38AM EDT235.000.010.000.050.00-80342148.44%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220812P000950002022-07-28 3:16PM EDT95.000.250.000.400.00-1010382.81%
ADI220812P001000002022-07-01 11:13AM EDT100.000.270.000.350.00-1200346.88%
ADI220812P001050002022-07-01 11:13AM EDT105.000.440.000.750.00-1200359.38%
ADI220812P001150002022-07-06 3:25PM EDT115.000.650.000.450.00--3278.91%
ADI220812P001200002022-08-02 9:59AM EDT120.000.050.000.400.00--15249.22%
ADI220812P001250002022-08-11 1:03PM EDT125.000.010.000.05-0.04-80.00%540173.44%
ADI220812P001300002022-08-03 10:53AM EDT130.000.050.000.050.00-814154.69%
ADI220812P001340002022-07-15 12:49PM EDT134.000.690.000.400.00--5184.77%
ADI220812P001350002022-07-13 2:38PM EDT135.001.720.000.400.00-9193180.08%
ADI220812P001380002022-07-19 3:23PM EDT138.000.500.000.400.00-36167.19%
ADI220812P001400002022-07-13 2:58PM EDT140.002.530.000.450.00-96101161.72%
ADI220812P001430002022-07-26 11:11AM EDT143.000.500.000.450.00-2062148.44%
ADI220812P001450002022-07-21 2:51PM EDT145.000.750.000.400.00-291137.11%
ADI220812P001480002022-07-22 10:53AM EDT148.000.890.000.450.00-446127.15%
ADI220812P001500002022-08-09 9:53AM EDT150.000.320.000.050.00-11385.94%
ADI220812P001525002022-08-04 3:30PM EDT152.500.050.000.400.00-22105.66%
ADI220812P001550002022-08-08 11:46AM EDT155.000.100.000.400.00-2495.31%
ADI220812P001575002022-08-08 11:46AM EDT157.500.100.001.050.00-211105.37%
ADI220812P001600002022-08-09 11:09AM EDT160.000.200.000.400.00-13674.41%
ADI220812P001625002022-08-09 3:21PM EDT162.500.260.000.400.00-62164.06%
ADI220812P001650002022-08-10 2:40PM EDT165.000.100.050.150.00-113150.20%
ADI220812P001675002022-08-10 2:40PM EDT167.500.170.000.750.00-722650.49%
ADI220812P001700002022-08-11 2:19PM EDT170.000.130.050.20-0.28-68.29%1322731.45%
ADI220812P001725002022-08-11 11:08AM EDT172.500.450.300.55-0.55-55.00%38529.00%
ADI220812P001750002022-08-11 2:20PM EDT175.000.850.801.35-0.75-46.88%45626.51%
ADI220812P001775002022-08-08 9:48AM EDT177.503.002.053.400.00-53036.99%
ADI220812P001800002022-08-05 2:56PM EDT180.005.003.705.200.00-8831.74%