Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
168,63-2,09 (-1,22%)
Börsenschluss: 04:00PM EST
168,50 -0,13 (-0,08%)
Nachbörse: 05:13PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230120C000600002021-11-10 6:53AM EST60.0055.90121.50126.000.00--0371.19%
ADI230120C000700002022-10-10 1:21PM EST70.0071.4177.6079.000.00-450.00%
ADI230120C000750002022-10-10 1:21PM EST75.0066.4872.9073.800.00-440.00%
ADI230120C000800002022-10-07 10:25AM EST80.0067.2163.9065.400.00-480.00%
ADI230120C000850002021-11-08 10:39AM EST85.0098.5097.00101.500.00-20269.59%
ADI230120C000900002022-11-04 11:27AM EST90.0053.5078.6080.000.00-1097.95%
ADI230120C001000002022-08-15 2:58PM EST100.0080.4049.8052.700.00-1100.00%
ADI230120C001050002022-09-28 11:52AM EST105.0041.3039.9042.500.00-140.00%
ADI230120C001100002022-11-23 3:13PM EST110.0059.8058.8060.100.00-6673.24%
ADI230120C001150002022-11-23 3:13PM EST115.0054.9053.6055.100.00-65165.04%
ADI230120C001200002022-11-23 3:17PM EST120.0050.0749.0050.300.00-146563.70%
ADI230120C001250002022-11-29 2:50PM EST125.0039.0044.1045.100.00-18,05656.79%
ADI230120C001300002022-11-30 10:58AM EST130.0034.7538.9040.200.00-53650.12%
ADI230120C001350002022-12-01 3:53PM EST135.0037.3534.5035.400.00-45752.99%
ADI230120C001400002022-12-02 1:11PM EST140.0027.5029.9030.50-5.30-16.16%11154647.38%
ADI230120C001450002022-11-21 3:48PM EST145.0018.3025.2026.500.00-5141,12747.83%
ADI230120C001500002022-12-02 11:51AM EST150.0019.5421.0021.50-3.96-16.85%25,39540.81%
ADI230120C001550002022-12-01 12:02PM EST155.0018.2016.9017.400.00-578538.44%
ADI230120C001600002022-12-02 11:51AM EST160.0011.7013.1013.30-3.73-24.17%31,68934.85%
ADI230120C001650002022-12-02 3:14PM EST165.009.809.7010.00+0.20+2.08%162,15233.39%
ADI230120C001700002022-12-02 3:20PM EST170.006.906.707.20-1.90-21.59%803,83732.13%
ADI230120C001750002022-12-02 3:27PM EST175.004.614.604.90-1.56-25.28%486,28530.86%
ADI230120C001800002022-12-01 3:13PM EST180.004.082.703.100.00-352,51329.54%
ADI230120C001850002022-12-02 2:52PM EST185.001.511.651.85-0.99-39.60%31,20128.53%
ADI230120C001900002022-12-01 1:07PM EST190.001.550.901.050.00-145527.83%
ADI230120C001950002022-12-02 11:51AM EST195.000.430.500.60-0.47-52.22%12,19927.69%
ADI230120C002000002022-12-02 12:10PM EST200.000.300.250.35-0.16-34.78%151027.88%
ADI230120C002100002022-12-01 9:37AM EST210.000.200.050.150.00-136629.54%
ADI230120C002200002022-12-01 10:36AM EST220.000.090.000.100.00-212232.72%
ADI230120C002300002022-11-30 9:38AM EST230.000.050.000.100.00-15337.31%
ADI230120C002400002022-08-15 2:46PM EST240.000.820.000.750.00-22050.44%
ADI230120C002500002022-08-04 12:12PM EST250.000.400.000.400.00-27650.10%
ADI230120C002600002022-10-13 12:55PM EST260.000.100.000.100.00-1649.61%
ADI230120C002700002022-08-15 2:46PM EST270.000.460.000.600.00-2561.57%
ADI230120C002800002022-08-15 8:31AM EST280.000.900.000.000.00-52725.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230120P000600002022-09-09 10:05AM EST60.000.080.000.200.00-10178116.80%
ADI230120P000650002022-02-02 12:13PM EST65.001.050.005.000.00-2105187.60%
ADI230120P000700002022-10-13 12:21PM EST70.000.200.000.050.00-81586.33%
ADI230120P000750002022-02-02 12:12PM EST75.001.450.005.000.00-25162.65%
ADI230120P000800002022-08-31 2:31PM EST80.000.330.400.600.00-1179108.35%
ADI230120P000850002022-11-09 12:47PM EST85.000.160.000.300.00-1010283.79%
ADI230120P000900002022-05-02 11:46AM EST90.001.800.003.100.00-67116.53%
ADI230120P000950002022-11-23 9:35AM EST95.000.050.000.300.00-1171.29%
ADI230120P001000002022-11-09 12:47PM EST100.000.450.000.050.00-1041353.13%
ADI230120P001050002022-11-21 3:48PM EST105.000.200.000.100.00-121852.15%
ADI230120P001100002022-11-03 11:39AM EST110.001.600.000.400.00-13557.03%
ADI230120P001150002022-11-15 12:41PM EST115.000.420.050.150.00-122949.61%
ADI230120P001200002022-11-21 3:48PM EST120.000.650.100.200.00-173946.73%
ADI230120P001250002022-11-28 11:38AM EST125.000.400.150.250.00-201,88143.36%
ADI230120P001300002022-12-01 1:08PM EST130.000.350.300.400.00-1150941.94%
ADI230120P001350002022-12-01 9:38AM EST135.000.500.450.550.00-159539.36%
ADI230120P001400002022-12-02 9:47AM EST140.000.960.650.80+0.18+23.08%14,61937.28%
ADI230120P001450002022-12-02 3:18PM EST145.001.101.051.15-0.25-18.52%13,67235.13%
ADI230120P001500002022-12-02 1:06PM EST150.002.151.551.75+0.60+38.71%1284,37833.69%
ADI230120P001550002022-12-01 3:18PM EST155.002.302.402.600.00-293332.22%
ADI230120P001600002022-12-02 3:02PM EST160.003.803.503.80+0.50+15.15%121,52230.82%
ADI230120P001650002022-12-02 3:54PM EST165.005.305.105.30+0.60+12.77%671,47128.88%
ADI230120P001700002022-12-02 11:38AM EST170.008.607.307.50+2.05+31.30%121,50527.75%
ADI230120P001750002022-12-01 11:50AM EST175.009.709.9010.300.00-2034626.71%
ADI230120P001800002022-12-01 3:55PM EST180.0012.0013.1013.600.00-2840125.26%
ADI230120P001850002022-11-10 12:26PM EST185.0028.8517.1017.700.00-212225.35%
ADI230120P001900002022-11-22 1:14PM EST190.0023.2121.3022.300.00-3426.89%
ADI230120P001950002022-06-07 9:46AM EST195.0033.6046.0048.600.00-3434124.54%
ADI230120P002000002022-08-25 12:51PM EST200.0035.0056.5059.600.00-20154.03%
ADI230120P002100002021-11-11 12:48PM EST210.0040.4038.5042.200.00--340.65%
ADI230120P002200002021-11-10 2:20PM EST220.0048.4046.0049.400.00--40.00%
ADI230120P002400002021-11-10 6:53AM EST240.0090.7062.1065.800.00--100.00%
ADI230120P002700002021-12-02 10:48AM EST270.0094.5095.1099.000.00--10.00%
ADI230120P002800002022-11-28 9:59AM EST280.00114.60110.90112.20+114.60--161.23%