Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,09-1,32 (-0,75%)
Börsenschluss: 04:00PM EDT
175,09 0,00 (0,00%)
Nachbörse: 06:06PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240119C000700002023-03-27 10:58AM EDT70.00117.10110.60112.000.00--1151.61%
ADI240119C000750002022-09-21 2:00PM EDT75.0078.5072.7074.800.00--10.00%
ADI240119C000800002023-02-15 1:57PM EDT80.00116.00105.40108.600.00-14169.56%
ADI240119C001000002023-01-20 4:54PM EDT100.0068.8094.3096.500.00-27170.74%
ADI240119C001050002022-02-24 11:22AM EDT105.0057.3064.4068.500.00-340.00%
ADI240119C001100002023-09-22 9:57AM EDT110.0066.9065.5066.700.00-1253.10%
ADI240119C001150002022-01-19 12:13PM EDT115.0056.5051.8055.500.00-3140.00%
ADI240119C001200002023-09-26 9:38AM EDT120.0055.0056.0057.200.00-11153.69%
ADI240119C001250002023-09-22 9:57AM EDT125.0052.5051.1052.300.00-1349.78%
ADI240119C001300002023-09-15 3:08PM EDT130.0049.8046.6047.700.00-1747.65%
ADI240119C001350002023-09-08 2:43PM EDT135.0045.8042.1043.100.00-1545.22%
ADI240119C001400002023-09-11 1:14PM EDT140.0040.3937.7038.500.00-113442.52%
ADI240119C001450002023-09-22 9:54AM EDT145.0034.1033.2033.900.00-552239.60%
ADI240119C001500002023-09-26 1:50PM EDT150.0027.3029.1029.800.00-41,10138.29%
ADI240119C001550002023-09-15 3:15PM EDT155.0027.8025.0025.500.00-411135.77%
ADI240119C001600002023-09-15 3:30PM EDT160.0024.5021.1021.800.00-626834.68%
ADI240119C001650002023-09-20 3:24PM EDT165.0019.5017.7018.100.00-3210732.92%
ADI240119C001700002023-09-28 10:44AM EDT170.0014.4014.5014.800.00-254231.59%
ADI240119C001750002023-09-29 11:20AM EDT175.0012.3011.6011.90+1.40+12.84%1083730.54%
ADI240119C001800002023-09-29 1:41PM EDT180.009.209.109.30+0.85+10.18%141,59929.44%
ADI240119C001850002023-09-26 3:31PM EDT185.006.206.907.200.00-51,49728.76%
ADI240119C001900002023-09-28 11:59AM EDT190.006.155.105.400.00-1039028.00%
ADI240119C001950002023-09-26 11:25AM EDT195.003.423.704.000.00-31,24127.47%
ADI240119C002000002023-09-27 3:44PM EDT200.002.402.652.850.00-71,60326.84%
ADI240119C002100002023-09-27 11:25AM EDT210.001.271.251.450.00-81,21726.35%
ADI240119C002200002023-09-29 3:14PM EDT220.000.650.600.75-0.05-7.14%195026.44%
ADI240119C002300002023-09-26 3:04PM EDT230.000.310.300.450.00-3464027.42%
ADI240119C002400002023-09-26 9:47AM EDT240.000.200.150.300.00-227628.76%
ADI240119C002500002023-09-08 10:51AM EDT250.000.250.100.250.00-524730.88%
ADI240119C002600002023-09-25 10:12AM EDT260.000.050.050.200.00-17832.62%
ADI240119C002700002023-08-04 9:41AM EDT270.000.450.050.200.00-22035.21%
ADI240119C002800002023-09-11 3:49PM EDT280.000.020.000.300.00-1010939.84%
ADI240119C002900002023-08-22 12:15PM EDT290.000.170.000.250.00-11341.21%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240119P000700002023-08-22 3:31PM EDT70.000.100.000.250.00-314769.53%
ADI240119P000750002023-08-16 1:28PM EDT75.000.150.000.250.00-202164.65%
ADI240119P000800002023-04-20 11:39AM EDT80.000.470.200.400.00-34067.68%
ADI240119P000850002023-06-30 9:30AM EDT85.000.150.000.250.00-12155.66%
ADI240119P000900002023-09-29 3:26PM EDT90.000.050.000.100.00-10057550.20%
ADI240119P000950002023-08-24 9:42AM EDT95.000.100.000.150.00-41448.93%
ADI240119P001000002023-08-25 12:14PM EDT100.000.200.000.300.00-26450.00%
ADI240119P001050002023-09-28 11:59AM EDT105.000.200.050.250.00-21944.82%
ADI240119P001100002023-09-26 9:35AM EDT110.000.250.100.250.00-113041.21%
ADI240119P001150002023-09-26 2:27PM EDT115.000.350.200.350.00-415839.84%
ADI240119P001200002023-09-29 1:21PM EDT120.000.390.300.45-0.11-22.00%5064337.99%
ADI240119P001250002023-09-28 2:48PM EDT125.000.530.450.600.00-132636.45%
ADI240119P001300002023-09-11 3:30PM EDT130.000.760.600.750.00-11,43834.47%
ADI240119P001350002023-09-22 3:44PM EDT135.001.000.951.050.00-101,09533.44%
ADI240119P001400002023-09-29 1:44PM EDT140.001.351.301.40-0.30-18.18%12,80732.08%
ADI240119P001450002023-09-22 1:02PM EDT145.001.751.801.950.00-251,36131.23%
ADI240119P001500002023-09-29 1:44PM EDT150.002.552.452.60+0.10+4.08%11,41830.08%
ADI240119P001550002023-09-15 11:33AM EDT155.002.803.303.500.00-21,03429.19%
ADI240119P001600002023-09-27 3:40PM EDT160.005.204.404.600.00-411,45828.17%
ADI240119P001650002023-09-27 3:12PM EDT165.006.455.806.000.00-91,34727.23%
ADI240119P001700002023-09-28 11:39AM EDT170.007.207.507.800.00-11,08926.51%
ADI240119P001750002023-09-29 1:43PM EDT175.009.709.609.90+0.70+7.78%1652625.62%
ADI240119P001800002023-09-26 11:26AM EDT180.0010.6012.1012.40-3.30-23.74%101,07324.77%
ADI240119P001850002023-09-19 2:28PM EDT185.0012.9014.9015.200.00-211,00323.62%
ADI240119P001900002023-09-27 3:28PM EDT190.0019.6018.2018.400.00-679522.40%
ADI240119P001950002023-09-27 1:13PM EDT195.0024.9421.7022.300.00-1028522.14%
ADI240119P002000002023-09-19 1:49PM EDT200.0022.5625.8026.300.00-129421.03%
ADI240119P002100002023-08-09 11:17AM EDT210.0028.7532.4033.000.00-421420.00%
ADI240119P002200002023-08-21 1:50PM EDT220.0044.1243.2044.600.00-100.00%
ADI240119P002300002023-05-08 2:48PM EDT230.0047.4048.6049.500.00-900.00%
ADI240119P002400002023-07-05 12:36PM EDT240.0049.1051.1052.900.00--00.00%