Deutsche Märkte schließen in 6 Stunden 11 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,09-1,32 (-0,75%)
Börsenschluss: 04:00PM EDT
176,16 +1,07 (+0,61%)
Vorbörslich: 04:26AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI250117C000700002023-07-13 3:12PM EDT70.00130.00112.00116.500.00-1184.88%
ADI250117C000750002023-07-11 3:31PM EDT75.00117.20109.70112.700.00--185.75%
ADI250117C000900002023-06-14 12:58PM EDT90.00106.50103.70106.400.00-1693.21%
ADI250117C000950002022-10-10 11:44AM EDT95.0056.0062.9065.700.00--20.00%
ADI250117C001000002023-08-24 2:36PM EDT100.0078.6079.0082.500.00-1352.95%
ADI250117C001300002023-08-14 10:01AM EDT130.0064.4756.2057.000.00--142.61%
ADI250117C001350002023-09-19 10:05AM EDT135.0053.480.000.000.00-200.00%
ADI250117C001400002023-09-27 11:32AM EDT140.0046.100.000.000.00-2000.00%
ADI250117C001450002023-07-19 1:01PM EDT145.0063.6046.0047.700.00-2342.16%
ADI250117C001500002023-07-05 1:59PM EDT150.0055.4052.8055.200.00-1355.42%
ADI250117C001550002023-09-27 2:28PM EDT155.0035.800.000.000.00-800.00%
ADI250117C001600002023-08-28 11:02AM EDT160.0039.2032.6033.600.00-5733.48%
ADI250117C001650002023-08-28 3:32PM EDT165.0035.7029.8030.700.00-128432.96%
ADI250117C001700002023-09-15 3:29PM EDT170.0031.300.000.000.00-1200.00%
ADI250117C001750002023-09-11 9:37AM EDT175.0028.780.000.000.00-100.00%
ADI250117C001800002023-09-25 10:07AM EDT180.0023.000.000.000.00-200.78%
ADI250117C001850002023-09-28 12:15PM EDT185.0022.700.000.000.00-401.56%
ADI250117C001900002023-09-14 1:20PM EDT190.0021.780.000.000.00-1001.56%
ADI250117C001950002023-09-28 1:11PM EDT195.0018.300.000.000.00-1301.56%
ADI250117C002000002023-09-28 10:07AM EDT200.0015.400.000.000.00-1003.13%
ADI250117C002100002023-09-29 1:33PM EDT210.0012.100.000.000.00-10803.13%
ADI250117C002200002023-09-29 1:02PM EDT220.009.300.000.000.00-403.13%
ADI250117C002300002023-09-29 1:01PM EDT230.007.200.000.000.00-1206.25%
ADI250117C002400002023-08-25 11:13AM EDT240.006.775.306.100.00-25228.99%
ADI250117C002500002023-08-10 12:11PM EDT250.008.404.605.400.00-91829.90%
ADI250117C002600002023-08-31 3:40PM EDT260.004.702.903.200.00-11727.32%
ADI250117C002700002023-08-28 12:04PM EDT270.003.371.952.300.00-11726.74%
ADI250117C002800002023-09-29 10:08AM EDT280.001.900.000.000.00-3406.25%
ADI250117C002900002023-09-18 12:41PM EDT290.001.490.000.000.00-1606.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI250117P000700002023-08-23 12:58PM EDT70.000.600.050.750.00-728544.34%
ADI250117P000750002023-08-11 11:19AM EDT75.000.950.201.050.00-2344.01%
ADI250117P000800002023-06-27 10:50AM EDT80.001.000.201.050.00-1141.02%
ADI250117P000850002023-02-09 11:53AM EDT85.002.200.553.400.00-1250.46%
ADI250117P000900002023-08-23 9:30AM EDT90.002.050.000.000.00-1612.50%
ADI250117P000950002023-08-16 11:57AM EDT95.002.251.151.600.00-1236.21%
ADI250117P001000002023-08-18 9:31AM EDT100.003.001.402.300.00-11036.79%
ADI250117P001050002023-09-27 2:40PM EDT105.002.650.000.000.00-68012.50%
ADI250117P001100002023-09-28 12:50PM EDT110.002.750.000.000.00-2406.25%
ADI250117P001150002023-09-29 10:12AM EDT115.003.100.000.000.00-3606.25%
ADI250117P001200002023-03-10 1:31PM EDT120.006.005.405.900.00-5936.54%
ADI250117P001250002023-09-29 1:52PM EDT125.004.800.000.000.00-106.25%
ADI250117P001300002023-09-27 2:28PM EDT130.006.300.000.000.00-1506.25%
ADI250117P001350002023-08-18 1:01PM EDT135.008.605.906.200.00-31329.01%
ADI250117P001400002023-09-14 1:12PM EDT140.006.900.000.000.00-303.13%
ADI250117P001450002023-09-27 2:30PM EDT145.009.600.000.000.00-603.13%
ADI250117P001500002023-09-27 2:28PM EDT150.0011.200.000.000.00-1603.13%
ADI250117P001550002023-09-27 2:28PM EDT155.0012.800.000.000.00-603.13%
ADI250117P001600002023-09-27 2:36PM EDT160.0014.300.000.000.00-1401.56%
ADI250117P001650002023-09-20 9:30AM EDT165.0013.500.000.000.00-101.56%
ADI250117P001700002023-09-27 2:30PM EDT170.0018.400.000.000.00-1200.78%
ADI250117P001750002023-09-26 10:55AM EDT175.0020.700.000.000.00-1200.03%
ADI250117P001800002023-09-26 12:18PM EDT180.0022.900.000.000.00-400.00%
ADI250117P001850002023-09-28 9:36AM EDT185.0025.100.000.000.00-100.00%
ADI250117P001900002023-08-30 10:58AM EDT190.0024.5026.3026.900.00-1111822.38%
ADI250117P001950002023-08-07 10:38AM EDT195.0024.7025.4027.400.00-174218.44%
ADI250117P002000002023-09-29 10:07AM EDT200.0030.900.000.000.00-700.00%
ADI250117P002100002023-08-02 3:40PM EDT210.0030.7034.8036.000.00-3411.99%
ADI250117P002200002023-09-26 2:59PM EDT220.0049.570.000.000.00--00.00%
ADI250117P002400002023-02-10 11:49AM EDT240.0064.5059.6062.000.00--10.00%