Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,61+2,29 (+1,41%)
Ab 12:55PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240119C000800002022-02-14 3:00PM EDT80.0075.0078.5083.500.00-150.00%
ADI240119C001000002022-03-29 12:31PM EDT100.0074.3563.5067.900.00-7733.31%
ADI240119C001050002022-02-24 11:22AM EDT105.0057.3064.4068.500.00-3444.11%
ADI240119C001150002022-01-19 12:13PM EDT115.0056.5051.8055.500.00-31431.91%
ADI240119C001200002021-12-14 10:37AM EDT120.0062.0059.0063.000.00-1351.19%
ADI240119C001250002022-05-11 12:30PM EDT125.0043.9848.5052.300.00-1338.53%
ADI240119C001300002022-05-04 3:52PM EDT130.0046.0045.2047.400.00-1535.62%
ADI240119C001350002022-05-10 9:30AM EDT135.0036.0041.7044.500.00-1135.75%
ADI240119C001450002022-05-02 3:34PM EDT145.0033.0035.4039.100.00-2535.86%
ADI240119C001500002022-05-26 11:14AM EDT150.0035.0032.8035.50+1.60+4.79%103834.46%
ADI240119C001550002022-04-18 10:49AM EDT155.0029.3432.8035.000.00-21636.86%
ADI240119C001600002022-05-19 1:22PM EDT160.0028.5028.6030.900.00-1014534.53%
ADI240119C001650002022-05-13 2:08PM EDT165.0022.9026.0029.000.00-32334.79%
ADI240119C001700002022-05-18 9:33AM EDT170.0024.8922.6025.200.00-1014432.62%
ADI240119C001750002022-05-20 9:34AM EDT175.0022.0021.9023.000.00-5011032.23%
ADI240119C001800002022-05-18 1:04PM EDT180.0021.0020.3021.100.00-209432.04%
ADI240119C001850002022-04-21 10:23AM EDT185.0018.5016.4020.200.00-202232.90%
ADI240119C001900002022-05-04 3:14PM EDT190.0016.4016.0017.700.00-11331.72%
ADI240119C001950002022-05-20 9:32AM EDT195.0015.5615.0016.000.00-59731.35%
ADI240119C002000002022-05-23 10:25AM EDT200.0012.8013.6014.900.00-48631.57%
ADI240119C002100002022-05-18 9:34AM EDT210.0011.9711.0012.000.00-411630.79%
ADI240119C002200002022-02-07 11:05AM EDT220.0010.706.209.500.00-106529.99%
ADI240119C002300002022-02-03 10:32AM EDT230.009.905.009.500.00--432.28%
ADI240119C002400002022-03-08 3:14PM EDT240.004.773.007.900.00-2332.03%
ADI240119C002500002022-03-25 11:29AM EDT250.004.962.006.000.00-1530.88%
ADI240119C002600002022-05-18 2:42PM EDT260.003.503.305.000.00-1730.82%
ADI240119C002800002022-05-06 10:19AM EDT280.002.452.003.300.00-17330.33%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240119P000750002022-05-25 11:00AM EDT75.002.160.453.900.00-12150.78%
ADI240119P000850002022-01-24 11:04AM EDT85.005.002.507.000.00-11053.39%
ADI240119P000900002022-03-15 1:56PM EDT90.006.283.306.000.00-42047.09%
ADI240119P000950002022-03-08 3:12PM EDT95.007.232.506.900.00-1246.12%
ADI240119P001000002022-05-20 1:15PM EDT100.006.002.905.200.00-1238.69%
ADI240119P001050002021-11-10 7:53AM EDT105.007.154.508.500.00--143.32%
ADI240119P001100002022-03-21 11:02AM EDT110.007.755.009.500.00-1242.21%
ADI240119P001150002021-11-10 7:53AM EDT115.009.156.5010.500.00-1240.98%
ADI240119P001200002022-02-22 1:32PM EDT120.0011.007.5011.900.00-1340.35%
ADI240119P001250002021-12-02 2:08PM EDT125.0011.558.6013.500.00--139.88%
ADI240119P001300002021-12-21 11:44AM EDT130.0014.6013.5018.000.00-1243.65%
ADI240119P001350002022-04-11 2:35PM EDT135.0015.4016.7019.000.00-2341.78%
ADI240119P001400002021-11-10 7:53AM EDT140.0016.5013.0017.000.00--2035.68%
ADI240119P001450002022-03-16 12:01PM EDT145.0020.9517.2021.800.00-1039.00%
ADI240119P001500002022-05-12 2:40PM EDT150.0024.2317.4019.900.00-233033.20%
ADI240119P001550002022-03-22 11:32AM EDT155.0020.0519.6023.000.00-1833.87%
ADI240119P001600002022-04-12 10:01AM EDT160.0025.0526.5030.700.00-13540.02%
ADI240119P001650002022-04-06 3:53PM EDT165.0028.3228.3031.500.00-115637.39%
ADI240119P001700002022-05-20 12:52PM EDT170.0031.8027.3029.800.00-31831.71%
ADI240119P001750002021-11-26 12:18PM EDT175.0031.5531.5035.000.00-101934.17%
ADI240119P001850002022-02-03 10:39AM EDT185.0040.0042.0045.000.00-1138.16%