ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609C00160000 | 2023-05-25 10:06AM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230609C00165000 | 2023-05-25 1:03PM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230609C00167500 | 2023-05-25 10:13AM EDT | 167.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230609C00170000 | 2023-06-02 9:48AM EDT | 170.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230609C00172500 | 2023-05-31 3:49PM EDT | 172.50 | 6.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ADI230609C00175000 | 2023-06-05 3:54PM EDT | 175.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.05% |
| ADI230609C00177500 | 2023-06-05 3:57PM EDT | 177.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 3.13% |
| ADI230609C00180000 | 2023-06-05 3:56PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| ADI230609C00182500 | 2023-06-05 3:57PM EDT | 182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| ADI230609C00185000 | 2023-06-05 11:41AM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI230609C00187500 | 2023-06-05 2:51PM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADI230609C00190000 | 2023-06-05 12:00PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| ADI230609C00192500 | 2023-05-31 9:33AM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI230609C00195000 | 2023-05-30 11:04AM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230609C00197500 | 2023-05-31 12:40PM EDT | 197.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI230609C00200000 | 2023-06-02 9:42AM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230609C00205000 | 2023-05-24 9:55AM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI230609C00207500 | 2023-05-24 10:21AM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI230609C00210000 | 2023-05-01 2:30PM EDT | 210.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | - | 1 | 84.77% |
| ADI230609C00215000 | 2023-05-19 9:29AM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609P00120000 | 2023-05-26 11:59AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI230609P00150000 | 2023-05-30 9:54AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI230609P00152500 | 2023-05-26 12:15PM EDT | 152.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADI230609P00155000 | 2023-05-30 11:35AM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADI230609P00157500 | 2023-05-31 3:07PM EDT | 157.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230609P00160000 | 2023-06-01 1:11PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230609P00162500 | 2023-06-05 2:27PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADI230609P00165000 | 2023-06-05 3:13PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADI230609P00167500 | 2023-06-05 2:57PM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADI230609P00170000 | 2023-06-05 2:36PM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| ADI230609P00172500 | 2023-06-05 3:50PM EDT | 172.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| ADI230609P00175000 | 2023-06-05 3:42PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ADI230609P00177500 | 2023-06-05 3:45PM EDT | 177.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ADI230609P00180000 | 2023-06-05 2:39PM EDT | 180.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ADI230609P00185000 | 2023-06-05 3:38PM EDT | 185.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI230609P00187500 | 2023-06-05 3:38PM EDT | 187.50 | 12.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI230609P00190000 | 2023-06-02 11:50AM EDT | 190.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADI230609P00192500 | 2023-05-25 9:30AM EDT | 192.50 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230609P00195000 | 2023-05-22 10:02AM EDT | 195.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230609P00205000 | 2023-05-18 3:50PM EDT | 205.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
