Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
196,30+6,38 (+3,36%)
Ab 12:53PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240719C001200002024-03-06 4:10PM EDT120.0073.1574.3077.800.00-1167.33%
ADI240719C001500002024-02-20 1:05PM EDT150.0041.1045.6049.000.00--149.02%
ADI240719C001550002024-04-18 3:04PM EDT155.0035.6142.4045.200.00-11350.57%
ADI240719C001600002024-04-02 11:18AM EDT160.0036.8038.2039.500.00-5842.68%
ADI240719C001650002024-04-18 3:04PM EDT165.0027.3333.7035.600.00-11042.85%
ADI240719C001700002024-04-19 11:35AM EDT170.0021.7029.6031.100.00-9140.00%
ADI240719C001750002024-04-19 3:36PM EDT175.0015.7025.5026.100.00-2112835.16%
ADI240719C001800002024-04-16 3:30PM EDT180.0019.4021.6022.000.00-327333.14%
ADI240719C001850002024-04-23 11:01AM EDT185.0019.0018.0018.30+5.90+45.04%18531.76%
ADI240719C001900002024-04-24 10:36AM EDT190.0017.2014.6015.00+6.90+66.99%59130.76%
ADI240719C001950002024-04-24 11:34AM EDT195.0012.8011.7012.10+4.30+50.59%921030.00%
ADI240719C002000002024-04-24 12:33PM EDT200.009.509.309.60+3.20+50.79%2932629.41%
ADI240719C002100002024-04-24 11:44AM EDT210.005.985.405.60+2.48+70.86%7584428.14%
ADI240719C002200002024-04-24 12:11PM EDT220.003.132.903.10+1.38+78.86%1436927.58%
ADI240719C002300002024-04-24 10:19AM EDT230.001.951.451.60+1.20+160.00%2133127.16%
ADI240719C002400002024-04-24 9:35AM EDT240.000.850.650.80+0.48+129.73%21,35227.05%
ADI240719C002500002024-04-15 2:42PM EDT250.000.400.300.450.00-1411827.81%
ADI240719C002600002024-04-15 9:30AM EDT260.000.240.150.300.00-128229.27%
ADI240719C002800002024-04-08 1:08PM EDT280.000.100.000.150.00-119232.13%
ADI240719C002900002024-03-11 11:01AM EDT290.000.250.000.200.00-2536.18%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240719P001300002024-02-22 4:40PM EDT130.000.350.050.350.00--143.80%
ADI240719P001350002024-03-25 11:37AM EDT135.000.300.050.200.00-2336.91%
ADI240719P001400002024-02-01 1:48PM EDT140.001.150.400.650.00--141.38%
ADI240719P001500002024-03-28 2:46PM EDT150.000.500.350.500.00-127332.50%
ADI240719P001550002024-04-10 2:19PM EDT155.000.900.550.700.00-4831.30%
ADI240719P001600002024-04-23 11:20AM EDT160.001.350.850.950.00-87129.96%
ADI240719P001650002024-04-19 11:16AM EDT165.001.051.251.35-1.75-62.50%119129.02%
ADI240719P001700002024-04-23 10:17AM EDT170.002.901.802.000.00-18128.61%
ADI240719P001750002024-04-23 11:01AM EDT175.004.002.602.750.00-198627.70%
ADI240719P001800002024-04-23 2:31PM EDT180.005.103.603.800.00-9013427.03%
ADI240719P001850002024-04-24 10:17AM EDT185.004.204.905.20-2.70-39.13%327426.54%
ADI240719P001900002024-04-24 12:22PM EDT190.006.806.606.90-2.40-26.09%941425.90%
ADI240719P001950002024-04-24 10:17AM EDT195.007.508.709.00-4.50-37.50%3020525.34%
ADI240719P002000002024-04-24 12:13PM EDT200.0011.2011.2011.50-5.00-30.86%12222824.77%
ADI240719P002100002024-04-19 10:10AM EDT210.0015.5416.9017.70-9.59-38.16%152123.55%
ADI240719P002300002024-02-06 4:23PM EDT230.0040.5032.8034.800.00--124.68%