Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,46+2,14 (+1,32%)
Ab 01:32PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230120C000600002021-11-10 7:53AM EDT60.0055.90121.50126.000.00--0185.86%
ADI230120C000700002021-11-03 10:59AM EDT70.00106.90109.00113.500.00--1150.17%
ADI230120C000750002021-11-10 7:53AM EDT75.0083.50106.50111.500.00--0151.73%
ADI230120C000800002021-11-10 7:53AM EDT80.0086.20101.50106.500.00-10142.04%
ADI230120C000850002021-11-08 11:39AM EDT85.0098.5097.00101.500.00-20134.02%
ADI230120C000900002021-11-10 7:53AM EDT90.0077.5092.0097.000.00-22126.54%
ADI230120C001000002022-03-16 10:32AM EDT100.0059.0056.4060.900.00-1110.00%
ADI230120C001050002021-10-26 9:34AM EDT105.0078.0072.0076.500.00-1388.64%
ADI230120C001100002021-11-10 7:53AM EDT110.0062.2573.9078.500.00-17102.57%
ADI230120C001150002022-02-09 11:34AM EDT115.0054.9039.8043.700.00-3200.00%
ADI230120C001200002022-04-12 10:22AM EDT120.0042.4036.5040.000.00-20440.00%
ADI230120C001250002022-05-20 12:08PM EDT125.0038.7943.0044.000.00-210,20638.16%
ADI230120C001300002022-02-07 12:47PM EDT130.0038.5031.5035.000.00-13918.37%
ADI230120C001350002021-11-10 7:53AM EDT135.0047.7552.1056.100.00-1579.09%
ADI230120C001400002022-05-19 1:13PM EDT140.0030.0031.4032.800.00-22236.72%
ADI230120C001450002022-05-04 11:16AM EDT145.0023.3028.0028.900.00-125635.06%
ADI230120C001500002022-05-18 2:53PM EDT150.0023.0024.4025.900.00-15,14235.01%
ADI230120C001550002022-05-18 11:55AM EDT155.0021.4021.9022.600.00-2023833.90%
ADI230120C001600002022-05-25 11:26AM EDT160.0017.2419.0019.700.00-177233.21%
ADI230120C001650002022-05-24 1:16PM EDT165.0015.0016.4016.900.00-4001,14332.30%
ADI230120C001700002022-05-26 10:01AM EDT170.0015.1013.9014.50+1.55+11.44%102,30631.74%
ADI230120C001750002022-05-26 12:04PM EDT175.0011.9311.8012.40+1.43+13.62%31,89531.34%
ADI230120C001800002022-05-20 12:21PM EDT180.008.109.9010.400.00-350230.70%
ADI230120C001850002022-05-25 12:12PM EDT185.007.508.208.700.00-114230.24%
ADI230120C001900002022-05-26 11:28AM EDT190.007.006.707.50+0.70+11.11%6117830.41%
ADI230120C001950002022-05-26 12:39PM EDT195.005.705.406.00+0.35+6.54%1872,13029.55%
ADI230120C002000002022-05-26 12:09PM EDT200.004.654.404.90+0.75+19.23%1035029.18%
ADI230120C002100002022-05-20 1:24PM EDT210.002.352.803.200.00-718928.53%
ADI230120C002200002022-05-23 11:05AM EDT220.001.401.652.650.00-110830.15%
ADI230120C002300002022-05-20 10:23AM EDT230.001.350.901.700.00-35229.54%
ADI230120C002400002022-05-18 9:30AM EDT240.001.150.101.200.00-102129.76%
ADI230120C002500002022-05-19 9:52AM EDT250.000.220.000.900.00-307630.32%
ADI230120C002600002022-05-18 11:23AM EDT260.000.600.000.750.00-3531.40%
ADI230120C002700002022-01-18 1:14AM EDT270.001.650.005.000.00--551.51%
ADI230120C002800002022-03-10 1:49PM EDT280.000.450.005.000.00-52553.91%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230120P000600002022-05-04 3:50PM EDT60.001.400.000.750.00-117561.18%
ADI230120P000650002022-02-02 1:13PM EDT65.001.050.005.000.00-210582.46%
ADI230120P000700002021-11-12 11:42AM EDT70.000.710.005.000.00-1776.65%
ADI230120P000750002022-02-02 1:12PM EDT75.001.450.005.000.00-2571.26%
ADI230120P000800002021-11-10 7:53AM EDT80.001.400.005.000.00-417866.24%
ADI230120P000850002022-02-07 3:31PM EDT85.002.001.003.100.00-8058.47%
ADI230120P000900002022-05-02 12:46PM EDT90.001.800.001.800.00-6752.48%
ADI230120P000950002021-11-10 7:53AM EDT95.002.540.304.400.00-3151.98%
ADI230120P001000002022-05-24 10:58AM EDT100.002.250.851.800.00-30041444.78%
ADI230120P001050002022-05-20 10:24AM EDT105.002.251.702.150.00-37043.15%
ADI230120P001100002022-05-26 12:09PM EDT110.002.151.752.60-1.25-36.76%12441.79%
ADI230120P001150002022-05-20 2:02PM EDT115.004.062.753.200.00-119140.76%
ADI230120P001200002022-05-16 10:04AM EDT120.005.403.503.800.00-152039.39%
ADI230120P001250002022-05-20 10:56AM EDT125.004.904.304.600.00-801,57738.39%
ADI230120P001300002022-05-24 3:57PM EDT130.006.205.205.600.00-326337.61%
ADI230120P001350002022-05-24 3:57PM EDT135.007.506.306.700.00-8851036.71%
ADI230120P001400002022-05-11 2:42PM EDT140.009.407.507.900.00-93,04635.69%
ADI230120P001450002022-05-24 1:07PM EDT145.0010.808.909.400.00-422,90734.99%
ADI230120P001500002022-05-25 3:52PM EDT150.0011.8010.5011.100.00-60095134.31%
ADI230120P001550002022-05-26 1:06PM EDT155.0012.6012.5013.00-2.10-14.29%3245533.64%
ADI230120P001600002022-05-24 1:26PM EDT160.0017.0014.6015.000.00-941732.76%
ADI230120P001650002022-05-26 1:02PM EDT165.0017.0016.9017.70-2.50-12.82%9390532.81%
ADI230120P001700002022-05-25 3:57PM EDT170.0021.3019.5020.500.00-716132.63%
ADI230120P001750002022-05-20 10:13AM EDT175.0024.6022.1022.800.00-728031.09%
ADI230120P001800002022-05-13 10:49AM EDT180.0031.1025.0025.900.00-924730.65%
ADI230120P001850002022-05-13 2:05PM EDT185.0035.0028.4029.100.00-1513029.99%
ADI230120P001900002021-12-01 2:51PM EDT190.0028.9029.2033.000.00-1430.35%
ADI230120P001950002021-11-10 7:53AM EDT195.0041.1029.1032.300.00-11318.68%
ADI230120P002000002021-11-23 1:10PM EDT200.0034.2038.5041.900.00-10432.61%
ADI230120P002100002021-11-11 1:48PM EDT210.0040.4038.5042.200.00--30.00%
ADI230120P002200002021-11-10 3:20PM EDT220.0048.4046.0049.400.00--40.00%
ADI230120P002400002021-11-10 7:53AM EDT240.0090.7062.1065.800.00--100.00%
ADI230120P002700002021-12-02 11:48AM EDT270.0094.5095.1099.000.00--10.00%