Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,36-4,22 (-2,25%)
Börsenschluss: 04:00PM EDT
182,23 -1,13 (-0,62%)
Nachbörse: 07:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI241220C001350002024-03-11 11:11AM EDT135.0067.7065.3068.700.00-3374.80%
ADI241220C001550002024-04-10 1:04PM EDT155.0048.2036.9037.600.00-11237.02%
ADI241220C001600002024-04-02 10:00AM EDT160.0041.9032.3033.900.00--135.99%
ADI241220C001650002024-03-22 3:12PM EDT165.0037.7329.3030.400.00-303035.07%
ADI241220C001750002024-04-10 12:28PM EDT175.0033.9023.8026.100.00-1637.13%
ADI241220C001800002024-04-19 12:08PM EDT180.0021.9621.0021.40-9.14-29.39%114133.23%
ADI241220C001850002024-04-19 10:24AM EDT185.0020.4018.4018.90-4.70-18.73%25232.83%
ADI241220C001900002024-04-11 10:53AM EDT190.0023.2016.1016.500.00-31132.28%
ADI241220C001950002024-04-18 1:37PM EDT195.0016.3514.0014.700.00-44832.42%
ADI241220C002000002024-04-17 12:05PM EDT200.0012.2012.1012.40-3.06-20.05%415131.39%
ADI241220C002100002024-04-16 12:50PM EDT210.0013.608.709.200.00-1132130.81%
ADI241220C002200002024-04-11 3:28PM EDT220.0012.006.306.700.00-75630.30%
ADI241220C002300002024-04-10 3:38PM EDT230.008.104.404.800.00-74929.89%
ADI241220C002400002024-04-12 10:27AM EDT240.005.803.103.400.00-42529.58%
ADI241220C002500002024-04-12 10:24AM EDT250.004.202.152.350.00-32329.22%
ADI241220C002600002024-04-12 10:28AM EDT260.002.951.451.600.00-2328.91%
ADI241220C002800002024-03-20 1:41PM EDT280.000.880.650.800.00-1128.99%
ADI241220C002900002024-04-19 11:41AM EDT290.000.570.350.60-0.38-40.00%1015529.35%
ADI241220C003000002024-04-10 9:59AM EDT300.001.000.250.500.00-12,10230.16%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI241220P001000002024-04-12 11:30AM EDT100.000.290.250.500.00-1139.33%
ADI241220P001100002024-02-22 11:56AM EDT110.000.730.350.600.00-1234.96%
ADI241220P001150002024-02-13 12:16PM EDT115.001.280.400.800.00--134.17%
ADI241220P001200002024-03-12 10:44AM EDT120.000.800.550.800.00-1031.52%
ADI241220P001250002024-03-25 1:55PM EDT125.001.061.251.500.00-2233.36%
ADI241220P001300002024-03-08 11:28AM EDT130.001.251.051.350.00-1629.81%
ADI241220P001350002024-04-01 12:15PM EDT135.001.302.152.450.00-6631.98%
ADI241220P001400002024-04-09 10:10AM EDT140.001.492.753.100.00-1131.37%
ADI241220P001450002024-04-08 9:30AM EDT145.002.373.503.900.00-28030.84%
ADI241220P001500002024-03-28 12:58PM EDT150.002.574.404.800.00-657530.18%
ADI241220P001550002024-04-04 2:21PM EDT155.003.505.505.900.00-1129.63%
ADI241220P001600002024-04-11 12:22PM EDT160.004.606.807.100.00-61128.93%
ADI241220P001650002024-04-19 3:09PM EDT165.008.508.308.60+1.50+21.43%114728.46%
ADI241220P001700002024-04-11 3:32PM EDT170.006.2010.0010.300.00-3815827.97%
ADI241220P001750002024-04-19 12:33PM EDT175.0011.2011.9012.20+2.92+35.27%1627.45%
ADI241220P001800002024-04-11 3:28PM EDT180.009.0014.0014.300.00-1644426.88%
ADI241220P001850002024-04-12 10:27AM EDT185.0012.1016.3016.700.00-34326.42%
ADI241220P001900002024-04-17 12:19PM EDT190.0015.9518.9019.400.00-83626.06%
ADI241220P001950002024-04-17 2:44PM EDT195.0018.0021.7022.100.00-757125.29%
ADI241220P002000002024-04-11 3:29PM EDT200.0016.9024.7025.900.00-623926.01%
ADI241220P002100002024-04-10 3:35PM EDT210.0023.6030.8033.200.00--525.91%