Deutsche Märkte öffnen in 7 Stunden 54 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
171,48-0,43 (-0,25%)
Börsenschluss: 04:00PM EST
171,48 0,00 (0,00%)
Nachbörse: 06:40PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230616C001200002022-07-26 9:34AM EST120.0048.4759.3062.200.00--2166.25%
ADI230616C001250002022-07-26 9:34AM EST125.0044.5254.7057.000.00--561.64%
ADI230616C001400002022-08-09 1:25PM EST140.0039.2043.2045.400.00-32156.52%
ADI230616C001450002022-08-09 2:45PM EST145.0036.4039.0041.500.00-913153.93%
ADI230616C001500002022-08-08 10:16AM EST150.0037.3834.6037.700.00-303051.07%
ADI230616C001550002022-08-08 10:17AM EST155.0034.0330.6034.500.00-301853.50%
ADI230616C001600002022-08-10 1:59PM EST160.0028.5028.1031.50-2.50-8.06%-1352.52%
ADI230616C001650002022-08-09 11:03AM EST165.0023.6526.7027.700.00-126949.60%
ADI230616C001700002022-08-09 2:25PM EST170.0021.5023.8025.100.00-2534548.92%
ADI230616C001750002022-08-05 11:17AM EST175.0021.8020.8023.000.00--19848.94%
ADI230616C001800002022-08-05 12:29PM EST180.0019.9018.3020.000.00--33846.87%
ADI230616C001850002022-08-05 12:05PM EST185.0017.5516.9017.700.00-247145.89%
ADI230616C001900002022-08-08 11:15AM EST190.0014.3013.9015.600.00-1222045.01%
ADI230616C001950002022-08-11 12:36PM EST195.0012.9012.9013.700.00-111,32944.23%
ADI230616C002000002022-08-11 11:17AM EST200.0011.0010.8011.90-0.20-1.79%111743.34%
ADI230616C002100002022-08-08 10:45AM EST210.007.907.908.900.00-13241.91%
ADI230616C002200002022-08-05 11:01AM EST220.005.905.706.500.00-140940.60%
ADI230616C002300002022-08-02 9:18AM EST230.003.303.904.700.00-1339.60%
ADI230616C002400002022-08-08 10:49AM EST240.002.802.653.800.00--240.25%
ADI230616C002500002022-08-05 11:01AM EST250.002.051.752.850.00--139.99%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230616P000800002022-07-12 8:30AM EST80.001.450.002.400.00--24964.09%
ADI230616P000950002022-07-05 11:27AM EST95.003.800.152.150.00--1750.90%
ADI230616P001000002022-07-01 1:20PM EST100.004.701.451.950.00--5151.54%
ADI230616P001050002022-07-01 1:20PM EST105.005.601.802.300.00--2451.50%
ADI230616P001150002022-08-02 2:23PM EST115.003.503.003.300.00-150948.71%
ADI230616P001200002022-08-08 11:38AM EST120.003.803.603.900.00-121047.29%
ADI230616P001250002022-08-10 11:44AM EST125.004.504.204.60-0.50-10.00%129945.96%
ADI230616P001300002022-08-08 10:55AM EST130.005.205.005.400.00-159144.66%
ADI230616P001350002022-08-10 11:45AM EST135.006.205.906.300.00-249243.36%
ADI230616P001400002022-08-02 9:24AM EST140.008.206.907.300.00-19642.04%
ADI230616P001450002022-08-05 11:13AM EST145.007.908.208.500.00-151,24440.91%
ADI230616P001500002022-08-09 1:07PM EST150.0011.309.409.800.00-227539.69%
ADI230616P001550002022-08-05 11:11AM EST155.0010.6010.9012.000.00-1427040.15%
ADI230616P001600002022-08-10 11:44AM EST160.0012.9412.3013.40+0.54+4.35%20026538.40%
ADI230616P001650002022-08-08 10:53AM EST165.0014.7014.5015.300.00-16837.36%
ADI230616P001700002022-08-10 11:37AM EST170.0016.9015.0017.50-1.80-9.63%106936.55%
ADI230616P001750002022-08-09 2:04PM EST175.0021.1017.9019.600.00-151935.14%
ADI230616P001800002022-08-09 2:14PM EST180.0023.8020.6022.300.00-283634.50%
ADI230616P001900002022-08-09 1:33PM EST190.0030.2026.2027.900.00-151532.33%