Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,08+4,71 (+2,76%)
Börsenschluss: 04:00PM EDT
175,34 +0,26 (+0,15%)
Nachbörse: 04:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220819C000850002022-08-10 3:22PM EDT85.0089.4288.7091.70+20.50+29.74%33186.33%
ADI220819C001350002022-07-05 10:15AM EDT135.0010.5040.9041.900.00--51119.04%
ADI220819C001400002022-07-08 2:21PM EDT140.0013.7036.6038.000.00-1021123.58%
ADI220819C001450002022-08-08 3:13PM EDT145.0030.0029.5031.300.00-226066.89%
ADI220819C001460002022-08-05 9:56AM EDT146.0029.9028.4030.200.00-1160.45%
ADI220819C001490002022-07-22 11:52AM EDT149.0016.3925.5027.100.00-1154.79%
ADI220819C001500002022-08-09 11:44AM EDT150.0021.0024.7026.200.00-22,94958.59%
ADI220819C001550002022-08-10 1:32PM EDT155.0019.7219.5021.40-0.57-2.81%1034868.07%
ADI220819C001575002022-07-27 12:57PM EDT157.5011.1017.1019.400.00-11150.32%
ADI220819C001600002022-08-09 11:39AM EDT160.0012.6214.6017.600.00-185550.78%
ADI220819C001625002022-07-28 11:31AM EDT162.509.8013.0014.700.00-31959.13%
ADI220819C001650002022-08-10 3:05PM EDT165.0010.4010.6011.80+2.70+35.06%301,03547.27%
ADI220819C001675002022-08-09 11:39AM EDT167.506.009.009.30-0.66-9.91%110740.14%
ADI220819C001700002022-08-10 1:13PM EDT170.006.637.007.50+2.23+50.68%112,57139.61%
ADI220819C001725002022-08-09 3:50PM EDT172.503.505.205.700.00-7624837.35%
ADI220819C001750002022-08-10 3:58PM EDT175.003.983.804.10+2.01+102.03%952,26635.13%
ADI220819C001775002022-08-10 3:59PM EDT177.502.752.702.90+1.40+103.70%339034.31%
ADI220819C001800002022-08-10 2:24PM EDT180.001.751.451.90+0.80+84.21%53629933.03%
ADI220819C001825002022-08-10 3:56PM EDT182.501.201.101.45-0.27-18.37%582735.13%
ADI220819C001850002022-08-10 1:41PM EDT185.000.800.651.15-0.55-40.74%202237.55%
ADI220819C001875002022-08-10 11:04AM EDT187.500.350.350.55+0.05+16.67%12733.99%
ADI220819C001900002022-08-08 1:06PM EDT190.000.300.200.350.00-1334.38%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220819P000900002022-07-18 9:55AM EDT90.000.050.000.300.00-1212177.73%
ADI220819P001000002022-07-01 3:04PM EDT100.000.400.000.500.00-13163.48%
ADI220819P001100002022-07-05 12:46PM EDT110.000.900.000.250.00-713125.39%
ADI220819P001150002022-07-13 10:51AM EDT115.000.500.000.250.00-26114.45%
ADI220819P001200002022-07-22 2:37PM EDT120.000.810.000.400.00-114111.52%
ADI220819P001250002022-07-18 11:59AM EDT125.000.050.000.25-0.55-91.67%112894.14%
ADI220819P001300002022-07-25 11:22AM EDT130.000.450.000.400.00-1111090.63%
ADI220819P001350002022-07-20 11:21AM EDT135.000.650.001.100.00-1955297.12%
ADI220819P001400002022-08-03 10:10AM EDT140.000.200.000.500.00-117173.63%
ADI220819P001440002022-07-18 2:03PM EDT144.002.750.004.800.00--4115.23%
ADI220819P001450002022-08-10 9:35AM EDT145.000.200.000.50-0.15-42.86%128363.87%
ADI220819P001460002022-07-20 2:09PM EDT146.001.700.004.800.00--5109.52%
ADI220819P001470002022-08-03 3:07PM EDT147.000.550.000.550.00-21861.04%
ADI220819P001480002022-07-26 10:07AM EDT148.001.400.004.800.00-13103.86%
ADI220819P001490002022-07-26 10:18AM EDT149.001.500.000.700.00-71659.96%
ADI220819P001500002022-08-09 3:08PM EDT150.000.340.000.800.00-23,38859.57%
ADI220819P001525002022-08-05 2:56PM EDT152.500.350.000.800.00-102954.44%
ADI220819P001550002022-08-10 9:35AM EDT155.000.410.200.35-0.56-57.73%12647.85%
ADI220819P001575002022-08-04 11:43AM EDT157.500.650.300.450.00-206845.41%
ADI220819P001600002022-08-09 3:08PM EDT160.001.100.450.600.00-1473243.34%
ADI220819P001625002022-08-09 1:41PM EDT162.501.950.700.800.00-47641.21%
ADI220819P001650002022-08-10 3:59PM EDT165.001.051.001.15-0.95-47.50%16940.14%
ADI220819P001675002022-08-08 2:03PM EDT167.501.751.351.550.00-14438.23%
ADI220819P001700002022-08-10 1:01PM EDT170.002.451.902.15-2.15-46.74%14036.98%
ADI220819P001725002022-08-10 1:02PM EDT172.503.402.703.10-1.69-33.20%74937.18%
ADI220819P001750002022-08-10 3:39PM EDT175.004.003.604.00-1.50-27.27%115234.96%
ADI220819P001775002022-08-08 11:16AM EDT177.504.905.005.400.00-5635.02%
ADI220819P001825002022-08-03 3:59PM EDT182.507.908.109.700.00-212143.75%
ADI220819P001850002022-08-04 9:49AM EDT185.009.0810.1011.700.00--444.91%