Deutsche Märkte schließen in 6 Stunden 1 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
166,01-0,50 (-0,30%)
Börsenschluss: 04:00PM EST
166,44 +0,43 (+0,26%)
Nachbörse: 07:42PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230317C000750002022-09-30 11:33AM EST75.0066.9069.2071.900.00-480.00%
ADI230317C001200002022-11-04 11:35AM EST120.0028.5049.8051.500.00-1166.68%
ADI230317C001300002022-10-31 10:49AM EST130.0020.8036.4036.800.00--231.98%
ADI230317C001400002022-11-22 10:39AM EST140.0030.800.000.000.00-100.00%
ADI230317C001450002022-11-30 11:07AM EST145.0024.400.000.000.00-200.00%
ADI230317C001500002022-12-05 11:07AM EST150.0024.440.000.000.00-400.00%
ADI230317C001550002022-11-22 10:54AM EST155.0019.500.000.000.00-300.00%
ADI230317C001600002022-12-02 10:27AM EST160.0015.980.000.000.00-200.00%
ADI230317C001650002022-12-07 2:30PM EST165.0012.700.000.000.00-1000.00%
ADI230317C001700002022-12-07 2:15PM EST170.0010.200.000.000.00-301.56%
ADI230317C001750002022-12-07 2:01PM EST175.007.800.000.000.00-103.13%
ADI230317C001800002022-12-07 10:16AM EST180.006.200.000.000.00-803.13%
ADI230317C001850002022-12-06 1:14PM EST185.004.700.000.000.00-406.25%
ADI230317C001900002022-12-07 10:34AM EST190.003.200.000.000.00-1306.25%
ADI230317C001950002022-12-07 12:13PM EST195.002.310.000.000.00-106.25%
ADI230317C002000002022-12-06 1:35PM EST200.001.750.000.000.00-1006.25%
ADI230317C002100002022-12-06 12:24PM EST210.000.800.000.000.00-13012.50%
ADI230317C002200002022-11-03 12:23PM EST220.000.140.150.650.00-1132.40%
ADI230317C002600002022-12-01 1:44PM EST260.000.250.000.000.00--012.50%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230317P000700002022-11-11 9:46AM EST70.000.380.000.000.00-1025.00%
ADI230317P000800002022-10-26 9:08AM EST80.000.600.000.000.00-1025.00%
ADI230317P000850002022-11-21 12:52PM EST85.000.310.000.000.00-10025.00%
ADI230317P000900002022-11-02 11:40AM EST90.000.800.000.550.00-105757.28%
ADI230317P001000002022-11-21 12:52PM EST100.000.640.000.000.00-10025.00%
ADI230317P001050002022-11-02 11:40AM EST105.001.800.100.900.00-296355.08%
ADI230317P001100002022-11-08 2:33PM EST110.001.920.000.000.00-3012.50%
ADI230317P001150002022-11-30 10:41AM EST115.001.000.000.000.00-1012.50%
ADI230317P001200002022-11-16 10:34AM EST120.001.950.000.000.00-3012.50%
ADI230317P001250002022-12-01 12:05PM EST125.001.150.000.000.00-5012.50%
ADI230317P001300002022-12-07 11:52AM EST130.001.900.000.000.00-1012.50%
ADI230317P001350002022-12-01 3:55PM EST135.001.900.000.000.00-106.25%
ADI230317P001400002022-12-07 12:37PM EST140.003.300.000.000.00-406.25%
ADI230317P001450002022-12-06 2:01PM EST145.003.700.000.000.00-2206.25%
ADI230317P001500002022-12-07 3:23PM EST150.005.300.000.000.00-1303.13%
ADI230317P001550002022-12-07 11:01AM EST155.006.600.000.000.00-3303.13%
ADI230317P001600002022-12-07 11:28AM EST160.008.600.000.000.00-1601.56%
ADI230317P001650002022-12-07 2:28PM EST165.0010.400.000.000.00-2500.39%
ADI230317P001700002022-12-07 12:34PM EST170.0013.100.000.000.00-100.00%
ADI230317P001750002022-12-05 2:29PM EST175.0014.400.000.000.00-100.00%
ADI230317P001800002022-11-21 3:41PM EST180.0024.100.000.000.00-1000.00%
ADI230317P002000002022-08-17 8:32AM EST200.0033.0051.1056.000.00-3389.73%