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. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230616C000950002022-06-17 1:02PM EDT95.0053.0061.1064.400.00-19190.00%
ADI230616C001000002022-06-17 12:35PM EDT100.0048.4056.8060.200.00-550.00%
ADI230616C001050002022-06-17 12:45PM EDT105.0044.7052.3055.600.00-25250.00%
ADI230616C001150002022-08-19 3:52PM EDT115.0057.4056.6058.00+21.00+57.69%7843.87%
ADI230616C001200002022-08-19 3:54PM EDT120.0052.9051.8054.10-9.30-14.95%112143.54%
ADI230616C001250002022-08-19 3:52PM EDT125.0048.9047.9049.90-0.10-0.20%192042.07%
ADI230616C001300002022-08-19 2:48PM EDT130.0044.6044.4046.20-2.40-5.11%71041.62%
ADI230616C001350002022-08-19 3:03PM EDT135.0040.9040.4041.90+16.90+70.42%21839.50%
ADI230616C001400002022-08-19 3:00PM EDT140.0037.2036.7038.30-0.80-2.11%362338.75%
ADI230616C001450002022-08-09 3:45PM EDT145.0036.4033.5035.000.00-913138.31%
ADI230616C001500002022-08-15 11:41AM EDT150.0038.8029.6031.500.00-103037.18%
ADI230616C001550002022-08-19 2:19PM EDT155.0027.0026.3028.40-7.03-20.66%101836.53%
ADI230616C001600002022-08-19 12:27PM EDT160.0024.3023.5025.20-4.20-14.74%91335.42%
ADI230616C001650002022-08-09 12:03PM EDT165.0023.6520.0022.000.00-126934.05%
ADI230616C001700002022-08-17 2:50PM EDT170.0019.3018.0019.900.00-434534.24%
ADI230616C001750002022-08-19 3:31PM EDT175.0016.6016.5016.90-0.18-1.07%2822232.64%
ADI230616C001800002022-08-19 3:17PM EDT180.0014.3014.4014.80-0.05-0.35%936132.22%
ADI230616C001850002022-08-19 3:17PM EDT185.0012.4012.4012.80-5.15-29.34%67131.67%
ADI230616C001900002022-08-19 12:19PM EDT190.0010.8010.4011.00-5.10-32.08%1522031.15%
ADI230616C001950002022-08-17 11:56AM EDT195.009.108.909.600.00-31,33131.04%
ADI230616C002000002022-08-17 11:00AM EDT200.008.467.508.900.00-23331.93%
ADI230616C002100002022-08-12 11:32AM EDT210.009.205.105.700.00-13329.55%
ADI230616C002200002022-08-15 11:07AM EDT220.006.702.006.000.00-241133.54%
ADI230616C002300002022-08-17 11:33AM EDT230.002.951.953.400.00-1430.31%
ADI230616C002400002022-08-17 1:19PM EDT240.001.901.452.300.00-525429.58%
ADI230616C002500002022-08-15 11:40AM EDT250.002.500.901.700.00-1229.66%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230616P000800002022-07-12 9:30AM EDT80.001.450.000.000.00-424912.50%
ADI230616P000850002022-06-17 1:37PM EDT85.002.551.301.900.00-1048950.31%
ADI230616P000900002022-06-17 12:44PM EDT90.003.200.253.100.00-4455.29%
ADI230616P000950002022-07-05 12:27PM EDT95.003.800.003.000.00-61750.89%
ADI230616P001000002022-07-01 2:20PM EDT100.004.701.053.100.00-15147.64%
ADI230616P001050002022-07-01 2:20PM EDT105.005.600.303.900.00-12447.30%
ADI230616P001100002022-06-23 3:52PM EDT110.006.301.904.700.00-250146.54%
ADI230616P001150002022-08-02 3:23PM EDT115.003.502.253.900.00-150940.25%
ADI230616P001200002022-08-19 3:40PM EDT120.004.303.704.90+0.50+13.16%121040.05%
ADI230616P001250002022-08-19 2:59PM EDT125.005.204.805.40+0.35+7.22%330238.05%
ADI230616P001300002022-08-15 11:40AM EDT130.004.705.606.300.00-161036.97%
ADI230616P001350002022-08-19 2:46PM EDT135.007.206.507.60+0.20+2.86%1749336.57%
ADI230616P001400002022-08-19 3:04PM EDT140.008.407.209.50+0.40+5.00%2139637.09%
ADI230616P001450002022-08-18 2:49PM EDT145.008.878.9010.000.00-11,29534.37%
ADI230616P001500002022-08-19 2:13PM EDT150.0011.3010.6011.700.00-17533.83%
ADI230616P001550002022-08-17 10:53AM EDT155.0012.8012.4013.400.00-5632632.97%
ADI230616P001600002022-08-19 2:44PM EDT160.0014.9014.4015.00+0.20+1.36%2426531.65%
ADI230616P001650002022-08-19 3:31PM EDT165.0016.8016.4017.30+3.40+25.37%525731.22%
ADI230616P001700002022-08-19 12:56PM EDT170.0018.9018.4019.80+0.25+1.34%16030.79%
ADI230616P001750002022-08-09 3:04PM EDT175.0021.1020.9022.500.00-151930.36%
ADI230616P001800002022-08-19 3:15PM EDT180.0024.6024.0025.00+0.80+3.36%13629.27%
ADI230616P001850002022-06-09 1:44PM EDT185.0031.6037.9041.000.00--6450.18%
ADI230616P001900002022-08-09 2:33PM EDT190.0030.2029.9031.700.00--1528.94%