Deutsche Märkte öffnen in 4 Stunden 44 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,09-2,11 (-1,25%)
Börsenschluss: 01:00PM EST
167,09 0,00 (0,00%)
Nachbörse: 04:37PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221216C001050002022-07-01 9:11AM EST105.0040.1070.7073.200.00--0264.43%
ADI221216C001400002022-07-19 1:00PM EST140.0027.1037.6039.300.00--23161.17%
ADI221216C001450002022-07-18 12:56PM EST145.0019.2833.3035.300.00--30152.19%
ADI221216C001500002022-08-05 8:56AM EST150.0030.0029.7030.700.00--141143.05%
ADI221216C001550002022-08-11 9:41AM EST155.0027.6025.9026.40+0.90+3.37%3214133.69%
ADI221216C001600002022-08-08 9:37AM EST160.0023.8022.2022.800.00-280126.36%
ADI221216C001650002022-08-09 10:08AM EST165.0016.6518.8019.500.00-49228120.04%
ADI221216C001700002022-08-05 12:05PM EST170.0017.0015.7016.200.00-7392113.51%
ADI221216C001750002022-08-11 1:13PM EST175.0013.0012.8013.40+2.30+21.50%13425107.94%
ADI221216C001800002022-08-11 1:34PM EST180.0010.5010.3010.60+2.40+29.63%23651102.12%
ADI221216C001850002022-08-11 11:36AM EST185.008.458.108.60+0.25+3.05%1220798.32%
ADI221216C001900002022-08-11 1:31PM EST190.006.616.406.60+1.47+28.60%2173494.48%
ADI221216C001950002022-08-11 1:08PM EST195.005.004.805.10+1.20+31.58%5254990.99%
ADI221216C002000002022-08-10 2:44PM EST200.003.603.603.90+1.05+41.18%248888.40%
ADI221216C002100002022-08-10 10:39AM EST210.002.101.902.15+0.70+50.00%32183.84%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221216P000900002022-08-03 1:30PM EST90.000.380.000.350.00-11124.02%
ADI221216P000950002022-07-06 8:47AM EST95.001.450.100.800.00--2132.32%
ADI221216P001000002022-07-08 10:18AM EST100.001.400.200.900.00--5126.17%
ADI221216P001100002022-07-18 12:45PM EST110.001.650.351.000.00--15110.11%
ADI221216P001150002022-08-11 11:25AM EST115.000.800.801.15-1.45-64.44%1408108.40%
ADI221216P001200002022-08-03 8:54AM EST120.001.201.001.100.00-112799.95%
ADI221216P001250002022-08-08 12:45PM EST125.001.401.251.350.00--18594.87%
ADI221216P001300002022-08-09 11:35AM EST130.002.251.601.700.00-513690.53%
ADI221216P001350002022-08-10 1:13PM EST135.002.152.052.15-0.55-20.37%326286.43%
ADI221216P001400002022-08-11 9:21AM EST140.002.452.602.70-1.15-31.94%268782.18%
ADI221216P001450002022-08-10 8:34AM EST145.003.813.303.50-0.19-4.75%21,31178.58%
ADI221216P001500002022-08-09 1:08PM EST150.005.504.104.400.00-114974.26%
ADI221216P001550002022-08-11 1:13PM EST155.005.305.205.40-1.00-15.87%115269.89%
ADI221216P001600002022-08-11 1:05PM EST160.006.606.506.70-1.40-17.50%528865.48%
ADI221216P001650002022-08-11 9:56AM EST165.007.608.108.30-2.40-24.00%916060.97%
ADI221216P001700002022-08-10 8:47AM EST170.0011.009.9010.10-1.20-9.84%21,95155.23%
ADI221216P001750002022-08-11 9:13AM EST175.0011.3011.9012.30-4.40-28.03%14749.55%
ADI221216P001800002022-08-11 12:02PM EST180.0014.4014.5014.80-2.25-13.51%326140.36%
ADI221216P001850002022-08-03 11:41AM EST185.0017.4017.2017.600.00--30.00%
ADI221216P001900002022-08-03 9:35AM EST190.0022.1019.0020.800.00--100.00%