Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
216,64-0,84 (-0,39%)
Börsenschluss: 04:00PM EDT
215,94 -0,70 (-0,32%)
Nachbörse: 04:31PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI250620C001100002024-03-18 3:11PM EDT110.0087.3081.5086.000.00-110.00%
ADI250620C001350002024-04-26 9:35AM EDT135.0070.7284.0089.000.00-1047.11%
ADI250620C001500002024-04-26 3:46PM EDT150.0061.5572.3076.000.00-121543.25%
ADI250620C001650002024-04-19 1:28PM EDT165.0037.300.000.000.00-200.00%
ADI250620C001700002024-04-05 1:20PM EDT170.0042.1043.8045.200.00-220.00%
ADI250620C001800002024-04-19 2:28PM EDT180.0028.600.000.000.00-180.00%
ADI250620C001900002024-05-14 1:10PM EDT190.0040.1042.1044.300.00-4934.61%
ADI250620C001950002024-04-19 2:11PM EDT195.0021.800.000.000.00-521140.00%
ADI250620C002000002024-05-14 10:56AM EDT200.0034.1336.2037.800.00-17133.34%
ADI250620C002100002024-05-09 2:38PM EDT210.0025.0030.5031.900.00-1333832.24%
ADI250620C002200002024-05-20 2:09PM EDT220.0026.6024.5027.800.00-62832.61%
ADI250620C002300002024-05-16 11:43AM EDT230.0021.3019.6023.600.00-158732.27%
ADI250620C002400002024-05-16 1:45PM EDT240.0017.1515.9018.400.00-19030.26%
ADI250620C002500002024-05-17 11:47AM EDT250.0014.1113.7015.000.00-122629.70%
ADI250620C002600002024-05-21 11:53AM EDT260.0011.6010.0012.10+3.10+36.47%1692329.19%
ADI250620C002700002024-05-21 10:32AM EDT270.009.107.7011.70-0.80-8.08%226131.35%
ADI250620C002800002024-05-15 1:58PM EDT280.007.426.307.900.00-1528.66%
ADI250620C002900002024-05-21 3:57PM EDT290.006.103.706.30-0.20-3.17%27728.39%
ADI250620C003000002024-05-14 10:10AM EDT300.004.003.504.900.00-1227.98%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI250620P001050002024-01-29 4:12PM EDT105.001.350.003.000.00-1250.56%
ADI250620P001200002024-03-15 11:44AM EDT120.002.051.953.700.00--145.11%
ADI250620P001250002024-04-16 9:30AM EDT125.002.500.000.000.00-1212.50%
ADI250620P001350002024-02-29 11:06AM EDT135.004.202.853.400.00-1015936.85%
ADI250620P001400002024-05-21 1:45PM EDT140.001.931.752.80-0.17-8.10%1232.78%
ADI250620P001450002024-05-21 3:48PM EDT145.002.422.202.75-0.28-10.37%31530.52%
ADI250620P001500002024-05-21 10:23AM EDT150.002.872.703.60-0.18-5.90%2112130.83%
ADI250620P001550002024-05-20 2:23PM EDT155.003.603.104.700.00-6631.34%
ADI250620P001600002024-05-09 3:57PM EDT160.006.003.906.200.00-101232.25%
ADI250620P001650002024-05-09 3:15PM EDT165.007.004.706.600.00-922330.74%
ADI250620P001700002024-05-20 1:11PM EDT170.005.705.606.300.00-23627.96%
ADI250620P001750002024-05-20 1:13PM EDT175.006.706.709.100.00-210730.35%
ADI250620P001800002024-05-20 12:28PM EDT180.007.907.809.000.00-5012727.84%
ADI250620P001850002024-05-20 1:11PM EDT185.009.008.8011.500.00-213629.04%
ADI250620P001900002024-05-20 1:14PM EDT190.0010.4010.2012.800.00-226328.30%
ADI250620P001950002024-05-10 2:35PM EDT195.0016.0010.1014.400.00-165927.80%
ADI250620P002000002024-05-20 1:32PM EDT200.0013.8013.5016.400.00-417827.62%
ADI250620P002200002024-05-16 2:06PM EDT220.0023.2021.9024.900.00--4825.64%
ADI250620P002300002024-05-16 3:07PM EDT230.0028.2025.9028.800.00--1423.21%