Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
187,69-1,76 (-0,93%)
Börsenschluss: 04:00PM EDT
188,00 +0,31 (+0,17%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240119C000750002022-09-21 2:00PM EDT75.0078.5072.7074.800.00--10.00%
ADI240119C000800002023-02-15 1:57PM EDT80.00116.00105.40108.600.00-1453.31%
ADI240119C001000002023-01-20 4:54PM EDT100.0068.8094.3096.500.00-2771.99%
ADI240119C001050002022-02-24 11:22AM EDT105.0057.3064.4068.500.00-340.00%
ADI240119C001150002022-01-19 12:13PM EDT115.0056.5051.8055.500.00-3140.00%
ADI240119C001200002023-02-16 3:54PM EDT120.0080.2769.2071.800.00-31044.75%
ADI240119C001250002022-09-26 12:27PM EDT125.0032.1433.7035.900.00-230.00%
ADI240119C001300002023-02-16 3:54PM EDT130.0071.5060.5062.800.00-3641.60%
ADI240119C001350002022-12-01 11:12AM EDT135.0047.0640.9042.400.00-150.00%
ADI240119C001400002023-02-23 10:30AM EDT140.0055.7854.2056.200.00-113343.76%
ADI240119C001450002023-02-28 11:19AM EDT145.0049.2050.1052.500.00-252243.23%
ADI240119C001500002023-03-22 11:01AM EDT150.0049.4545.8047.900.00-41,06140.66%
ADI240119C001550002023-03-22 12:02PM EDT155.0045.2042.7044.100.00-37239.60%
ADI240119C001600002023-03-15 2:06PM EDT160.0035.0738.6040.200.00-233138.17%
ADI240119C001650002023-03-17 2:51PM EDT165.0034.7435.6036.900.00-320937.63%
ADI240119C001700002023-03-22 3:54PM EDT170.0032.3332.3033.700.00-1428137.01%
ADI240119C001750002023-03-22 12:02PM EDT175.0031.2029.3030.300.00-341935.85%
ADI240119C001800002023-03-15 2:02PM EDT180.0023.0525.8027.600.00-3039935.57%
ADI240119C001850002023-03-23 1:48PM EDT185.0025.4023.3024.400.00-11,27034.30%
ADI240119C001900002023-03-24 11:19AM EDT190.0020.6420.8021.60-0.04-0.19%521333.41%
ADI240119C001950002023-03-24 3:08PM EDT195.0018.6018.3019.10+0.35+1.92%10065232.72%
ADI240119C002000002023-03-24 3:29PM EDT200.0016.5016.1017.00-2.20-11.76%2587032.39%
ADI240119C002100002023-03-24 3:30PM EDT210.0012.5012.1012.90+0.80+6.84%4165231.14%
ADI240119C002200002023-03-24 3:37PM EDT220.009.308.909.60-0.60-6.06%2885530.12%
ADI240119C002300002023-03-24 3:18PM EDT230.006.706.406.90-0.50-6.94%2626329.09%
ADI240119C002400002023-03-24 2:36PM EDT240.004.704.504.90+0.40+9.30%1621428.33%
ADI240119C002500002023-03-23 12:25PM EDT250.003.803.103.600.00-19928.14%
ADI240119C002600002023-03-21 1:41PM EDT260.002.152.052.450.00-68327.48%
ADI240119C002700002023-03-06 1:54PM EDT270.001.551.401.750.00-21327.33%
ADI240119C002800002023-03-24 11:38AM EDT280.001.051.001.250.00-29727.24%
ADI240119C002900002023-03-24 10:41AM EDT290.000.800.650.90+0.10+14.29%3127.23%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240119P000700002023-03-06 11:22AM EDT70.000.220.200.450.00-1751.47%
ADI240119P000750002022-05-25 11:00AM EDT75.002.161.054.300.00-12171.83%
ADI240119P000800002023-03-03 12:56PM EDT80.000.520.400.650.00-103250.24%
ADI240119P000850002022-11-22 3:31PM EDT85.001.850.852.450.00-11156.40%
ADI240119P000900002023-03-23 10:18AM EDT90.000.700.700.950.00-10053047.13%
ADI240119P000950002023-01-05 4:36PM EDT95.002.300.002.950.00-21156.97%
ADI240119P001000002023-03-24 11:33AM EDT100.001.301.101.35+0.10+8.33%15744.24%
ADI240119P001050002023-03-24 11:21AM EDT105.001.551.351.60-0.17-9.88%11742.90%
ADI240119P001100002023-03-24 11:45AM EDT110.001.851.651.90+0.36+24.16%15041.65%
ADI240119P001150002023-03-08 1:13PM EDT115.001.801.952.300.00-8015640.71%
ADI240119P001200002023-03-24 11:31AM EDT120.002.702.352.70+0.65+31.71%261739.53%
ADI240119P001250002023-03-24 11:35AM EDT125.003.202.803.20+0.60+23.08%132638.54%
ADI240119P001300002023-03-17 2:33PM EDT130.003.803.303.800.00-11,29637.66%
ADI240119P001350002023-03-21 2:04PM EDT135.003.903.904.300.00-1199836.26%
ADI240119P001400002023-03-20 3:45PM EDT140.004.904.505.000.00-243,28335.25%
ADI240119P001450002023-03-22 9:49AM EDT145.005.105.405.900.00-41,00334.53%
ADI240119P001500002023-03-22 9:49AM EDT150.006.006.206.700.00-486833.34%
ADI240119P001550002023-03-21 1:36PM EDT155.007.307.308.000.00-1472732.97%
ADI240119P001600002023-03-21 1:21PM EDT160.008.508.509.200.00-996132.13%
ADI240119P001650002023-03-21 1:41PM EDT165.009.809.8010.500.00-834931.22%
ADI240119P001700002023-03-24 11:19AM EDT170.0012.1911.3012.00+0.89+7.88%590330.41%
ADI240119P001750002023-03-24 10:52AM EDT175.0013.6013.0013.70+0.10+0.74%137829.67%
ADI240119P001800002023-03-24 11:55AM EDT180.0015.5014.7015.50+0.80+5.44%3936028.82%
ADI240119P001850002023-03-23 2:55PM EDT185.0017.4016.7017.500.00-3742728.00%
ADI240119P001900002023-03-23 2:31PM EDT190.0018.9019.0019.700.00-1339727.20%
ADI240119P001950002023-03-23 2:01PM EDT195.0020.4021.5022.100.00-114826.40%
ADI240119P002000002023-03-23 12:49PM EDT200.0022.0024.1024.800.00-1223825.73%
ADI240119P002100002023-03-08 11:53AM EDT210.0029.7030.0031.300.00-62325.11%
ADI240119P002200002023-02-08 3:42PM EDT220.0044.3040.8042.400.00--430.95%
ADI240119P002300002023-03-02 10:31AM EDT230.0049.9044.4045.700.00-2222.20%