Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
168,00-2,13 (-1,25%)
Börsenschluss: 04:00PM EDT
168,25 +0,25 (+0,15%)
Nachbörse: 06:20PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221216C001050002022-07-01 10:11AM EDT105.0040.1066.6069.500.00-1081.96%
ADI221216C001250002022-05-06 9:53AM EDT125.0036.0442.7045.700.00-3247.29%
ADI221216C001300002022-06-29 3:28PM EDT130.0024.5043.1046.400.00-21160.58%
ADI221216C001350002022-06-16 12:18PM EDT135.0018.6027.7029.100.00--180.00%
ADI221216C001400002022-08-16 3:46PM EDT140.0041.5130.9031.900.00-42538.76%
ADI221216C001450002022-07-18 1:56PM EDT145.0019.2827.3028.800.00-33040.80%
ADI221216C001500002022-08-18 3:55PM EDT150.0024.8222.9024.000.00-214136.19%
ADI221216C001550002022-08-18 3:55PM EDT155.0021.3019.3020.200.00-822534.46%
ADI221216C001600002022-08-19 11:58AM EDT160.0016.2016.1016.50-8.62-34.73%18332.38%
ADI221216C001650002022-08-18 1:16PM EDT165.0015.1013.0013.600.00-627131.78%
ADI221216C001700002022-08-19 2:45PM EDT170.0010.5010.4010.70-1.60-13.22%642230.35%
ADI221216C001750002022-08-18 2:33PM EDT175.009.618.108.400.00-443529.64%
ADI221216C001800002022-08-19 12:17PM EDT180.006.406.006.40-1.30-16.88%2077328.83%
ADI221216C001850002022-08-18 2:44PM EDT185.004.504.504.80-1.10-19.64%124028.22%
ADI221216C001900002022-08-18 3:27PM EDT190.004.303.303.500.00-475227.62%
ADI221216C001950002022-08-18 3:57PM EDT195.002.932.302.500.00-2862327.11%
ADI221216C002000002022-08-18 3:57PM EDT200.002.051.301.800.00-252426.91%
ADI221216C002100002022-08-19 2:45PM EDT210.000.750.700.90-0.40-34.78%23226.64%
ADI221216C002200002022-08-17 9:39AM EDT220.000.750.050.750.00-1229.51%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221216P000800002022-04-20 9:30AM EDT80.000.750.001.100.00--169.68%
ADI221216P000850002022-04-19 9:30AM EDT85.001.000.402.300.00--177.00%
ADI221216P000900002022-08-03 2:30PM EDT90.000.380.001.150.00-1160.23%
ADI221216P000950002022-07-06 9:47AM EDT95.001.450.000.750.00--251.66%
ADI221216P001000002022-07-08 11:18AM EDT100.001.400.000.950.00-4556.57%
ADI221216P001050002022-06-13 9:42AM EDT105.002.271.702.450.00-101062.63%
ADI221216P001100002022-07-18 1:45PM EDT110.001.650.350.900.00-31547.14%
ADI221216P001150002022-08-17 11:26AM EDT115.000.990.701.200.00-140945.92%
ADI221216P001200002022-08-03 9:54AM EDT120.001.201.051.200.00-112741.72%
ADI221216P001250002022-08-08 1:45PM EDT125.001.401.351.550.00-218540.23%
ADI221216P001300002022-08-09 12:35PM EDT130.002.251.852.000.00-513638.83%
ADI221216P001350002022-08-18 2:39PM EDT135.002.202.402.550.00-126237.40%
ADI221216P001400002022-08-17 10:42AM EDT140.003.283.003.300.00-311436.29%
ADI221216P001450002022-08-17 2:23PM EDT145.003.983.904.200.00-1301,33735.10%
ADI221216P001500002022-08-19 10:15AM EDT150.005.205.005.30+0.40+8.33%1016933.93%
ADI221216P001550002022-08-17 10:30AM EDT155.006.396.306.700.00-115232.98%
ADI221216P001600002022-08-19 2:11PM EDT160.008.257.908.40+1.45+21.32%430832.12%
ADI221216P001650002022-08-19 2:11PM EDT165.0010.259.9010.30+1.30+14.53%416831.00%
ADI221216P001700002022-08-19 10:01AM EDT170.0012.3012.2012.70+1.60+14.95%22,09230.37%
ADI221216P001750002022-08-18 11:30AM EDT175.0013.0014.8015.300.00-38129.39%
ADI221216P001800002022-08-19 9:31AM EDT180.0017.5617.8018.80+1.16+7.07%115029.94%
ADI221216P001850002022-08-16 11:29AM EDT185.0015.8021.0022.400.00-323230.02%
ADI221216P001900002022-08-03 10:35AM EDT190.0022.1024.8025.800.00-101028.63%