Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
196,62+6,69 (+3,52%)
Ab 12:39PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240920C001400002024-02-21 4:29PM EDT140.0056.2054.7058.600.00--1540.85%
ADI240920C001450002024-02-21 3:53PM EDT145.0050.8050.4053.300.00--235.93%
ADI240920C001550002024-02-21 11:11AM EDT155.0043.5042.0045.200.00--137.60%
ADI240920C001600002024-02-21 11:13AM EDT160.0040.0038.6039.800.00--232.67%
ADI240920C001650002024-03-14 3:05PM EDT165.0037.4332.8034.100.00-214326.82%
ADI240920C001700002024-03-18 3:50PM EDT170.0030.3025.8028.000.00-22719.50%
ADI240920C001750002024-04-19 12:08PM EDT175.0020.6428.6029.300.00-12342734.31%
ADI240920C001800002024-04-19 11:15AM EDT180.0019.1025.0025.400.00-115132.70%
ADI240920C001850002024-04-15 1:52PM EDT185.0018.4021.7022.100.00--132.04%
ADI240920C001900002024-04-23 11:00AM EDT190.0014.4018.5018.900.00-335231.13%
ADI240920C001950002024-04-23 2:52PM EDT195.0012.3015.8016.300.00-954330.95%
ADI240920C002000002024-04-24 12:21PM EDT200.0013.5013.4013.70+3.70+31.38%843430.27%
ADI240920C002100002024-04-24 11:08AM EDT210.0010.309.109.40+5.31+106.41%3049229.21%
ADI240920C002200002024-04-24 11:51AM EDT220.006.506.006.20+3.20+96.97%339528.41%
ADI240920C002300002024-04-24 10:11AM EDT230.004.603.704.00+2.10+84.00%130227.96%
ADI240920C002400002024-04-12 11:27AM EDT240.002.562.252.400.00-530527.28%
ADI240920C002500002024-04-24 9:48AM EDT250.001.751.351.45+0.60+52.17%135727.04%
ADI240920C002600002024-04-12 10:05AM EDT260.001.050.750.900.00-255727.15%
ADI240920C002700002024-04-24 12:14PM EDT270.000.500.400.60-0.10-16.67%16227.67%
ADI240920C002800002024-03-14 11:41AM EDT280.000.580.250.450.00-1028.71%
ADI240920C002900002024-02-12 12:01PM EDT290.000.400.350.650.00--432.96%
ADI240920C003000002024-02-09 1:49PM EDT300.000.350.000.800.00--736.54%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240920P001100002024-03-15 9:30AM EDT110.000.200.100.300.00--144.04%
ADI240920P001150002024-04-17 9:30AM EDT115.000.200.100.250.00--139.92%
ADI240920P001200002024-04-12 12:33PM EDT120.000.300.150.300.00-2238.14%
ADI240920P001250002024-04-24 10:15AM EDT125.000.250.200.30-0.55-68.75%2335.33%
ADI240920P001300002024-02-27 3:12PM EDT130.000.950.250.500.00-969635.57%
ADI240920P001350002024-02-22 10:30AM EDT135.001.000.550.800.00-2835.89%
ADI240920P001400002024-04-23 2:30PM EDT140.000.860.600.750.00-456032.54%
ADI240920P001450002024-04-23 2:30PM EDT145.001.150.851.000.00-505231.67%
ADI240920P001500002024-04-17 1:06PM EDT150.001.921.151.400.00-27431.25%
ADI240920P001550002024-04-24 9:41AM EDT155.001.401.601.75-1.34-48.91%243230.05%
ADI240920P001600002024-04-16 11:56AM EDT160.002.972.152.350.00-13529.54%
ADI240920P001650002024-04-23 10:50AM EDT165.004.002.953.100.00-86629.01%
ADI240920P001700002024-04-23 10:43AM EDT170.005.103.704.000.00-1010728.41%
ADI240920P001750002024-04-23 10:53AM EDT175.006.604.905.200.00-109628.08%
ADI240920P001800002024-04-24 10:13AM EDT180.005.406.206.50-2.80-34.15%96227.41%
ADI240920P001850002024-04-24 10:08AM EDT185.006.807.708.10-3.20-32.00%319426.89%
ADI240920P001900002024-04-24 10:13AM EDT190.008.409.6010.00-3.45-29.11%536726.42%
ADI240920P001950002024-04-24 12:24PM EDT195.0012.0011.8012.10-2.80-19.18%821525.78%
ADI240920P002000002024-04-24 12:08PM EDT200.0014.0014.3014.50-8.00-36.36%2238425.15%
ADI240920P002100002024-04-03 3:25PM EDT210.0021.5019.6020.400.00-10710424.26%
ADI240920P002200002024-04-15 12:59PM EDT220.0030.5026.5027.400.00--123.22%
ADI240920P002300002023-12-28 1:17PM EDT230.0032.6437.1038.400.00--130.65%
ADI240920P002700002024-02-13 11:07AM EDT270.0084.1973.7077.700.00-1044.34%