Deutsche Märkte öffnen in 5 Stunden 22 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
190,11-1,80 (-0,94%)
Börsenschluss: 04:00PM EST
189,11 -1,00 (-0,53%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI250117C000700002024-01-30 9:31AM EST70.00126.47118.00123.000.00-1151.03%
ADI250117C000750002023-07-11 2:31PM EST75.00117.20109.70112.700.00--10.00%
ADI250117C000900002023-06-14 11:58AM EST90.00106.50103.70106.400.00-1668.01%
ADI250117C000950002022-10-10 10:44AM EST95.0056.0062.9065.700.00--20.00%
ADI250117C001000002024-01-10 3:25PM EST100.0090.0094.8099.000.00-11066.66%
ADI250117C001050002023-11-03 2:12PM EST105.0068.0079.8083.900.00-1100.00%
ADI250117C001100002023-11-02 10:15AM EST110.0059.7076.6079.100.00-130.00%
ADI250117C001150002023-11-03 2:12PM EST115.0059.7070.9073.900.00-110.00%
ADI250117C001200002023-11-03 9:12AM EST120.0055.9066.2069.800.00-230.00%
ADI250117C001300002023-08-14 9:01AM EST130.0064.4756.2057.000.00--10.00%
ADI250117C001350002023-10-30 2:26PM EST135.0035.9052.7055.600.00-6820.46%
ADI250117C001400002024-02-21 2:03PM EST140.0059.3054.7056.800.00-32838.70%
ADI250117C001450002023-11-03 10:31AM EST145.0036.5047.6048.500.00-11727.69%
ADI250117C001500002024-02-21 9:53AM EST150.0049.3047.6048.700.00-56636.73%
ADI250117C001550002024-02-22 12:49PM EST155.0045.0043.6044.900.00-16935.96%
ADI250117C001600002024-02-13 2:25PM EST160.0036.2340.0041.100.00-23934.99%
ADI250117C001650002024-02-13 2:25PM EST165.0032.8836.4037.400.00-18334.00%
ADI250117C001700002024-02-13 10:16AM EST170.0031.0032.6034.000.00-58033.30%
ADI250117C001750002024-02-22 10:37AM EST175.0030.4629.3030.600.00-131632.38%
ADI250117C001800002024-02-22 10:33AM EST180.0027.5525.0027.500.00-124831.71%
ADI250117C001850002024-02-14 1:50PM EST185.0022.7024.0026.300.00-48033.54%
ADI250117C001900002024-02-23 3:28PM EST190.0021.7621.4022.30-0.64-2.86%527731.10%
ADI250117C001950002024-02-23 9:30AM EST195.0021.0018.1019.40-0.20-0.94%130530.02%
ADI250117C002000002024-02-23 3:41PM EST200.0016.8716.7017.30-2.13-11.21%11,30529.82%
ADI250117C002100002024-02-23 1:50PM EST210.0013.2012.3013.30+0.49+3.86%5021,05028.99%
ADI250117C002200002024-02-21 12:00PM EST220.0011.009.309.700.00-258627.77%
ADI250117C002300002024-02-16 12:58PM EST230.007.306.707.200.00-1436727.27%
ADI250117C002400002024-02-21 1:49PM EST240.005.954.705.200.00-3813026.73%
ADI250117C002500002024-02-23 12:18PM EST250.003.693.303.60+0.29+8.53%410226.06%
ADI250117C002600002024-02-22 9:32AM EST260.003.142.302.500.00-16125.65%
ADI250117C002700002024-01-12 2:57PM EST270.001.952.302.550.00-284427.90%
ADI250117C002800002024-02-08 10:11AM EST280.001.531.051.450.00-16626.20%
ADI250117C002900002024-02-23 9:40AM EST290.000.880.701.10+0.13+17.33%230926.43%
ADI250117C003000002024-02-20 1:37PM EST300.000.630.500.650.00-2011025.49%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI250117P000700002023-10-25 12:26PM EST70.000.400.000.500.00-5053.17%
ADI250117P000750002023-12-20 1:50PM EST75.000.250.000.500.00-1449.76%
ADI250117P000800002023-06-27 9:50AM EST80.001.000.201.050.00-1153.13%
ADI250117P000850002023-02-09 10:53AM EST85.002.200.553.400.00-1256.89%
ADI250117P000900002024-01-04 10:36AM EST90.000.570.300.550.00-107641.46%
ADI250117P000950002023-11-03 10:03AM EST95.001.540.450.950.00-2442.80%
ADI250117P001000002024-02-08 3:18PM EST100.000.630.500.650.00-109037.27%
ADI250117P001050002024-01-04 3:55PM EST105.001.150.700.950.00-27837.35%
ADI250117P001100002023-11-03 9:23AM EST110.002.991.251.600.00-15938.95%
ADI250117P001150002024-01-19 12:46PM EST115.001.341.251.450.00-15335.48%
ADI250117P001200002024-02-13 10:07AM EST120.001.901.301.500.00-11033.23%
ADI250117P001250002024-02-16 11:20AM EST125.001.951.651.850.00-37932.42%
ADI250117P001300002024-02-13 12:40PM EST130.002.852.052.300.00-619331.76%
ADI250117P001350002024-02-15 9:42AM EST135.003.002.552.750.00-19330.84%
ADI250117P001400002024-02-21 2:58PM EST140.003.303.103.400.00-1061030.29%
ADI250117P001450002024-02-21 3:47PM EST145.003.843.804.400.00-312830.37%
ADI250117P001500002024-02-23 12:22PM EST150.004.604.604.90-0.03-0.65%719628.89%
ADI250117P001550002024-02-09 11:35AM EST155.005.605.505.800.00-120828.15%
ADI250117P001600002024-02-20 3:38PM EST160.007.316.606.900.00-149427.55%
ADI250117P001650002024-02-20 10:51AM EST165.009.207.708.100.00-233826.86%
ADI250117P001700002024-02-21 11:55AM EST170.008.909.109.500.00-230826.25%
ADI250117P001750002024-02-14 11:19AM EST175.0012.9010.6011.400.00-345026.13%
ADI250117P001800002024-02-21 12:44PM EST180.0012.1012.4012.800.00-1749524.96%
ADI250117P001850002024-02-21 2:36PM EST185.0014.4514.3014.800.00-16018224.40%
ADI250117P001900002024-02-21 9:57AM EST190.0016.5016.5017.200.00-114724.11%
ADI250117P001950002024-02-22 10:17AM EST195.0018.5018.9019.700.00-427323.64%
ADI250117P002000002024-02-23 1:44PM EST200.0021.2021.3022.30-0.60-2.75%129523.01%
ADI250117P002100002024-02-21 10:43AM EST210.0026.8027.3028.100.00-1312921.60%
ADI250117P002200002024-01-31 10:30AM EST220.0033.7733.9035.600.00-11221.45%
ADI250117P002300002023-12-12 1:29PM EST230.0041.5043.6044.400.00-1322.55%
ADI250117P002400002023-12-26 11:22AM EST240.0044.0746.0048.500.00-430.00%