Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
196,72+4,90 (+2,55%)
Ab 02:53PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240621C000950002023-11-02 11:06AM EST95.0069.9089.0090.400.00--10.00%
ADI240621C001000002023-02-22 9:30AM EST100.0090.3290.4092.300.00--20.00%
ADI240621C001100002023-11-02 11:31AM EST110.0056.4074.7077.100.00--40.00%
ADI240621C001150002023-11-03 11:10AM EST115.0055.6069.3071.200.00-1110.00%
ADI240621C001200002023-11-03 11:41AM EST120.0051.4065.4066.600.00-5130.00%
ADI240621C001250002023-11-03 11:10AM EST125.0046.8060.5062.200.00-340.00%
ADI240621C001300002023-12-22 12:28PM EST130.0069.8168.0072.100.00-506163.55%
ADI240621C001350002023-11-02 12:04PM EST135.0035.6051.5052.500.00-1140.00%
ADI240621C001400002023-11-14 3:23PM EST140.0043.1061.7065.100.00-54269.75%
ADI240621C001450002023-11-27 10:23AM EST145.0042.1057.1058.900.00-110963.23%
ADI240621C001500002024-02-21 12:59PM EST150.0046.0046.7049.600.00-34644.23%
ADI240621C001550002024-02-20 3:12PM EST155.0037.6042.9044.700.00-129640.75%
ADI240621C001600002024-02-21 3:12PM EST160.0035.2037.7040.300.00-717439.31%
ADI240621C001650002024-02-21 1:10PM EST165.0032.5034.4035.000.00-820134.17%
ADI240621C001700002024-02-21 12:57PM EST170.0028.2029.9030.600.00-131432.37%
ADI240621C001750002024-02-21 10:57AM EST175.0023.4024.6026.500.00-818531.13%
ADI240621C001800002024-02-22 10:44AM EST180.0017.5022.1022.600.00-260129.94%
ADI240621C001850002024-03-01 1:56PM EST185.0018.6018.5019.00+5.17+38.50%517728.97%
ADI240621C001900002024-03-01 2:02PM EST190.0015.5015.3015.70+6.12+65.25%1059828.08%
ADI240621C001950002024-03-01 12:20PM EST195.0011.1012.4012.70+1.70+18.09%61,53427.21%
ADI240621C002000002024-03-01 1:23PM EST200.009.209.8010.10+2.10+29.58%73,41026.51%
ADI240621C002100002024-03-01 1:11PM EST210.005.305.806.00+2.18+69.87%293,04925.35%
ADI240621C002200002024-03-01 1:39PM EST220.003.303.103.30+1.65+100.00%192,60524.55%
ADI240621C002300002024-02-27 3:30PM EST230.000.851.551.750.00-11,30324.24%
ADI240621C002400002024-02-26 2:23PM EST240.000.430.750.850.00-2597523.87%
ADI240621C002500002024-02-20 11:12AM EST250.000.300.300.450.00-2517524.22%
ADI240621C002600002024-02-23 2:33PM EST260.000.120.150.250.00-112824.81%
ADI240621C002700002023-08-07 10:39AM EST270.002.140.700.950.00-11334.79%
ADI240621C002800002023-09-12 2:42PM EST280.000.400.200.400.00-96832.40%
ADI240621C002900002023-08-21 2:25PM EST290.000.550.050.500.00-34036.28%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240621P000850002023-10-30 2:58PM EST85.000.550.000.300.00-2764.55%
ADI240621P000900002023-11-13 1:34PM EST90.000.390.002.250.00-1014583.08%
ADI240621P000950002023-11-14 11:55AM EST95.000.400.000.750.00-11464.36%
ADI240621P001000002023-11-13 1:34PM EST100.000.660.002.300.00-1012773.46%
ADI240621P001050002024-02-22 10:55AM EST105.000.210.000.000.00-22025.00%
ADI240621P001100002024-02-21 9:32AM EST110.000.100.000.000.00-11825.00%
ADI240621P001150002024-01-23 10:14AM EST115.000.240.000.200.00-26344.58%
ADI240621P001200002024-02-21 9:32AM EST120.000.200.000.000.00-13512.50%
ADI240621P001250002024-02-12 1:48PM EST125.000.330.000.000.00-118712.50%
ADI240621P001300002024-02-02 11:04AM EST130.000.500.000.000.00-210912.50%
ADI240621P001350002024-02-27 10:28AM EST135.000.370.200.000.00-147312.50%
ADI240621P001400002024-02-01 10:39AM EST140.000.920.300.000.00-24912.50%
ADI240621P001450002024-02-01 10:39AM EST145.001.170.400.550.00-266032.23%
ADI240621P001500002024-01-31 11:00AM EST150.001.450.000.000.00-1271112.50%
ADI240621P001550002024-01-26 12:47PM EST155.001.851.301.450.00-21,02532.94%
ADI240621P001600002024-02-28 10:00AM EST160.002.251.201.300.00-171428.68%
ADI240621P001650002024-02-27 2:23PM EST165.002.701.651.800.00-21,01027.93%
ADI240621P001700002024-02-26 10:31AM EST170.003.402.252.400.00-176126.97%
ADI240621P001750002024-02-27 3:05PM EST175.004.803.103.300.00-683026.44%
ADI240621P001800002024-03-01 2:35PM EST180.004.304.204.40-2.20-33.85%132825.77%
ADI240621P001850002024-03-01 2:03PM EST185.005.605.605.80-2.90-34.12%81,05525.17%
ADI240621P001900002024-03-01 1:21PM EST190.007.777.207.50-1.93-19.90%241,19924.54%
ADI240621P001950002024-03-01 9:32AM EST195.0011.209.309.50-0.60-5.08%250123.80%
ADI240621P002000002024-03-01 1:37PM EST200.0012.3511.7012.00-2.75-18.21%7727223.37%
ADI240621P002100002024-02-21 9:43AM EST210.0021.8916.9017.900.00-21,64521.90%
ADI240621P002200002023-11-09 1:11PM EST220.0051.1934.5037.000.00-224351.16%
ADI240621P002300002023-06-26 10:30AM EST230.0042.0740.0041.700.00--144.55%
ADI240621P002400002023-12-22 1:02PM EST240.0042.4841.5044.000.00-2023.06%
ADI240621P002600002023-11-20 2:35PM EST260.0076.5066.4068.000.00-1048.45%
ADI240621P002800002023-11-16 1:25PM EST280.00100.5078.1080.900.00--00.00%