Deutsche Märkte schließen in 6 Stunden 7 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,91-1,81 (-0,93%)
Börsenschluss: 04:00PM EST
191,13 -0,78 (-0,41%)
Vorbörslich: 04:45AM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240315C000900002024-02-09 10:00AM EST90.00105.300.000.000.00-100.00%
ADI240315C000950002023-12-19 1:10PM EST95.00103.5093.6097.500.00--2152.73%
ADI240315C001000002023-12-20 11:31AM EST100.0097.6093.3097.400.00--4210.21%
ADI240315C001050002023-12-20 2:12PM EST105.0092.0088.3092.400.00-16197.22%
ADI240315C001100002023-12-22 12:29PM EST110.0088.4087.3090.900.00-19234.01%
ADI240315C001150002023-12-20 1:50PM EST115.0082.7078.4082.500.00-16174.37%
ADI240315C001200002023-12-20 2:15PM EST120.0077.1073.4077.300.00-319161.47%
ADI240315C001250002023-12-20 2:02PM EST125.0072.5068.4072.500.00-26151.78%
ADI240315C001300002024-01-29 10:38AM EST130.0062.500.000.000.00-100.00%
ADI240315C001350002023-12-20 12:17PM EST135.0063.5058.5062.600.00-213131.86%
ADI240315C001400002023-12-19 2:13PM EST140.0059.2049.1052.900.00-13585.30%
ADI240315C001450002023-12-21 12:16PM EST145.0052.8048.6052.700.00-117112.82%
ADI240315C001500002024-01-26 2:40PM EST150.0045.000.000.000.00-500.00%
ADI240315C001550002024-01-30 1:53PM EST155.0040.000.000.000.00-3600.00%
ADI240315C001600002024-02-05 2:02PM EST160.0033.700.000.000.00-4900.00%
ADI240315C001650002024-02-13 1:17PM EST165.0021.160.000.000.00-200.00%
ADI240315C001700002024-02-22 1:50PM EST170.0021.680.000.000.00-300.00%
ADI240315C001750002024-02-22 11:06AM EST175.0015.270.000.000.00-400.00%
ADI240315C001800002024-02-22 11:44AM EST180.0011.800.000.000.00-100.00%
ADI240315C001825002024-02-20 2:48PM EST182.5010.200.000.000.00--00.00%
ADI240315C001850002024-02-22 11:10AM EST185.007.490.000.000.00-2000.00%
ADI240315C001875002024-02-22 3:03PM EST187.507.600.000.000.00-300.00%
ADI240315C001900002024-02-22 3:58PM EST190.005.590.000.000.00-3700.00%
ADI240315C001925002024-02-22 2:44PM EST192.504.500.000.000.00-14400.39%
ADI240315C001950002024-02-22 3:58PM EST195.003.110.000.000.00-9601.56%
ADI240315C001975002024-02-22 3:36PM EST197.502.300.000.000.00-4303.13%
ADI240315C002000002024-02-22 3:54PM EST200.001.550.000.000.00-12603.13%
ADI240315C002025002024-02-22 9:34AM EST202.501.660.000.000.00-106.25%
ADI240315C002050002024-02-22 10:29AM EST205.000.500.000.000.00-206.25%
ADI240315C002075002024-02-22 3:25PM EST207.500.520.000.000.00-506.25%
ADI240315C002100002024-02-22 3:41PM EST210.000.350.000.000.00-3206.25%
ADI240315C002125002024-02-21 2:02PM EST212.500.300.000.000.00--012.50%
ADI240315C002150002024-02-20 1:46PM EST215.000.300.000.000.00--012.50%
ADI240315C002175002024-02-20 3:52PM EST217.500.210.000.000.00--012.50%
ADI240315C002200002024-02-21 2:21PM EST220.000.120.000.000.00-99012.50%
ADI240315C002250002024-02-21 9:37AM EST225.000.050.000.000.00--012.50%
ADI240315C002300002024-02-21 2:35PM EST230.000.100.000.000.00-279012.50%
ADI240315C002400002024-02-12 1:33PM EST240.000.100.000.000.00-4025.00%
ADI240315C002500002024-01-04 11:30AM EST250.000.080.001.350.00-23164.40%
ADI240315C002700002023-08-22 1:31PM EST270.000.430.050.350.00--164.55%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240315P001000002023-12-27 2:52PM EST100.000.100.002.150.00-141159.77%
ADI240315P001050002024-01-22 10:29AM EST105.000.050.000.750.00--1123.63%
ADI240315P001100002023-08-16 11:10AM EST110.000.950.350.500.00--1117.48%
ADI240315P001150002024-01-22 10:30AM EST115.000.050.000.000.00-11050.00%
ADI240315P001200002024-01-22 10:30AM EST120.000.050.000.150.00-4578.91%
ADI240315P001250002024-01-09 1:35PM EST125.000.130.000.450.00-2984.38%
ADI240315P001300002024-01-09 10:54AM EST130.000.150.000.450.00-11477.54%
ADI240315P001350002024-01-10 11:02AM EST135.000.200.000.500.00-22472.12%
ADI240315P001400002024-02-21 9:30AM EST140.000.270.000.000.00-2025.00%
ADI240315P001450002023-12-13 3:03PM EST145.000.400.200.350.00-514860.25%
ADI240315P001500002024-02-21 10:17AM EST150.000.060.000.000.00-1025.00%
ADI240315P001550002024-02-22 10:41AM EST155.000.050.000.000.00-3025.00%
ADI240315P001600002024-02-22 2:13PM EST160.000.100.000.000.00-2012.50%
ADI240315P001625002024-02-20 11:19AM EST162.500.550.000.000.00--012.50%
ADI240315P001650002024-02-21 3:57PM EST165.000.150.000.000.00-5012.50%
ADI240315P001675002024-02-21 10:58AM EST167.500.250.000.000.00--012.50%
ADI240315P001700002024-02-21 2:02PM EST170.000.300.000.000.00-71012.50%
ADI240315P001725002024-02-21 2:23PM EST172.500.420.000.000.00--012.50%
ADI240315P001750002024-02-22 9:30AM EST175.000.230.000.000.00-206.25%
ADI240315P001775002024-02-22 12:45PM EST177.500.880.000.000.00-406.25%
ADI240315P001800002024-02-22 11:38AM EST180.001.400.000.000.00-1906.25%
ADI240315P001825002024-02-22 3:55PM EST182.501.400.000.000.00-2506.25%
ADI240315P001850002024-02-22 1:35PM EST185.002.550.000.000.00-21603.13%
ADI240315P001875002024-02-22 12:58PM EST187.503.240.000.000.00-903.13%
ADI240315P001900002024-02-22 3:55PM EST190.003.710.000.000.00-9800.78%
ADI240315P001925002024-02-22 3:32PM EST192.504.700.000.000.00-100.00%
ADI240315P001950002024-02-22 10:35AM EST195.007.800.000.000.00-1000.00%
ADI240315P001975002024-02-21 3:35PM EST197.507.900.000.000.00--00.00%
ADI240315P002000002024-02-15 10:48AM EST200.0014.700.000.000.00-600.00%
ADI240315P002100002024-02-13 2:14PM EST210.0026.720.000.000.00-1000.00%
ADI240315P002200002024-02-21 9:43AM EST220.0029.570.000.000.00-100.00%
ADI240315P002300002023-12-29 9:58AM EST230.0029.9031.1035.000.00-600.00%
ADI240315P002400002023-11-17 11:16AM EST240.0058.0038.6040.500.00-400.00%
ADI240315P002500002023-11-20 10:57AM EST250.0067.4052.7053.400.00-100.00%
ADI240315P002600002023-11-17 12:33PM EST260.0077.8058.0061.000.00-100.00%