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
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240119C000750002022-09-21 1:00PM EST75.0078.5072.7074.800.00--10.00%
ADI240119C000800002022-02-14 2:00PM EST80.0075.0078.5083.500.00-150.00%
ADI240119C001000002022-11-11 10:05AM EST100.0067.1072.7075.300.00-1952.58%
ADI240119C001050002022-02-24 10:22AM EST105.0057.3064.4068.500.00-3443.68%
ADI240119C001150002022-01-19 11:13AM EST115.0056.5051.8055.500.00-31427.74%
ADI240119C001200002022-11-10 1:38PM EST120.0048.0056.0058.000.00-11044.97%
ADI240119C001250002022-09-26 11:27AM EST125.0032.1433.7035.900.00-230.00%
ADI240119C001300002022-11-23 3:31PM EST130.0050.1048.8050.600.00-1643.27%
ADI240119C001350002022-12-01 10:12AM EST135.0047.0644.7047.300.00-1542.87%
ADI240119C001400002022-11-15 11:02AM EST140.0040.0541.1042.900.00-213340.35%
ADI240119C001450002022-11-04 10:09AM EST145.0023.4037.9039.700.00-451539.78%
ADI240119C001500002022-11-29 9:30AM EST150.0033.2334.9036.700.00-11,06739.33%
ADI240119C001550002022-11-30 3:36PM EST155.0034.2831.7033.300.00-57038.05%
ADI240119C001600002022-12-02 1:11PM EST160.0027.9128.8030.70-3.43-10.94%7121837.81%
ADI240119C001650002022-12-02 11:53AM EST165.0025.8226.1027.80-3.07-10.63%423736.92%
ADI240119C001700002022-11-25 12:32PM EST170.0024.0023.3025.500.00-118036.70%
ADI240119C001750002022-11-25 9:58AM EST175.0022.5020.9022.600.00-512535.44%
ADI240119C001800002022-11-23 3:21PM EST180.0020.6018.9020.600.00-521035.25%
ADI240119C001850002022-11-30 3:38PM EST185.0018.6017.2018.200.00-119634.30%
ADI240119C001900002022-11-22 1:37PM EST190.0015.8013.9016.300.00-214933.87%
ADI240119C001950002022-11-28 9:54AM EST195.0013.1013.5014.400.00-115333.23%
ADI240119C002000002022-12-01 2:28PM EST200.0013.3511.3013.000.00-219733.13%
ADI240119C002100002022-12-01 9:30AM EST210.008.908.909.700.00-1012431.62%
ADI240119C002200002022-11-30 10:58AM EST220.006.305.907.600.00-18231.22%
ADI240119C002300002022-11-15 2:56PM EST230.005.604.605.600.00-689430.28%
ADI240119C002400002022-11-15 3:02PM EST240.004.302.904.500.00-101530.43%
ADI240119C002500002022-11-15 9:30AM EST250.003.401.903.600.00-1630.53%
ADI240119C002600002022-11-15 3:05PM EST260.002.501.502.550.00-51629.69%
ADI240119C002700002022-10-17 9:25AM EST270.001.121.101.800.00-4929.02%
ADI240119C002800002022-08-29 9:34AM EST280.001.500.002.200.00-1032.04%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240119P000700002022-12-02 9:30AM EST70.000.710.201.45-0.29-29.00%5252.53%
ADI240119P000750002022-05-25 10:00AM EST75.002.161.054.300.00-12156.49%
ADI240119P000800002022-09-30 10:20AM EST80.003.182.353.200.00-2453.13%
ADI240119P000850002022-11-22 2:31PM EST85.001.851.002.000.00-11145.50%
ADI240119P000900002022-11-22 2:29PM EST90.002.101.152.700.00-232745.67%
ADI240119P000950002022-09-27 10:22AM EST95.005.204.705.100.00-1850.73%
ADI240119P001000002022-11-28 2:03PM EST100.003.102.102.950.00-33640.33%
ADI240119P001050002022-09-27 9:43AM EST105.007.106.607.100.00-1350.14%
ADI240119P001100002022-11-18 10:49AM EST110.005.003.204.100.00-62838.18%
ADI240119P001150002022-11-22 12:00PM EST115.005.103.904.800.00-22637.18%
ADI240119P001200002022-11-21 11:32AM EST120.006.704.605.400.00-103935.74%
ADI240119P001250002022-12-02 1:07PM EST125.006.505.706.30-1.30-16.67%759934.86%
ADI240119P001300002022-12-01 10:44AM EST130.007.006.607.400.00-12634.19%
ADI240119P001350002022-11-30 11:55AM EST135.009.307.908.400.00-237633.08%
ADI240119P001400002022-11-21 11:13AM EST140.0011.909.009.500.00-279231.98%
ADI240119P001450002022-11-23 12:40PM EST145.0011.1010.1011.400.00-2253632.04%
ADI240119P001500002022-12-01 9:49AM EST150.0011.3011.8012.500.00-217130.51%
ADI240119P001550002022-11-22 12:27PM EST155.0015.3013.6014.300.00-631629.89%
ADI240119P001600002022-11-23 12:00PM EST160.0016.4015.5016.200.00-115729.17%
ADI240119P001650002022-12-02 11:21AM EST165.0018.8017.6018.40+1.10+6.21%412628.64%
ADI240119P001700002022-12-01 3:09PM EST170.0019.2419.9020.700.00-1,08171328.00%
ADI240119P001750002022-11-30 2:50PM EST175.0022.8022.3023.100.00-105327.24%
ADI240119P001800002022-11-30 3:46PM EST180.0024.8024.7025.900.00-11526.77%
ADI240119P001850002022-11-22 10:20AM EST185.0031.3026.8028.800.00-1326.19%
ADI240119P001900002022-11-22 10:15AM EST190.0035.3030.0031.800.00--125.47%
ADI240119P002000002022-10-13 10:17AM EST200.0061.0040.6043.400.00-1231.74%
ADI240119P002100002022-06-27 10:28AM EST210.0060.5046.9050.700.00--331.07%
ADI240119P002300002022-08-17 11:00AM EST230.0065.4681.3085.400.00-706756.15%