Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
229,23-4,21 (-1,80%)
Ab 02:37PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240531C001550002024-05-10 3:31PM EDT155.0051.6373.0076.500.00-11234.96%
ADI240531C001850002024-04-22 11:25AM EDT185.007.500.000.000.00-200.00%
ADI240531C001900002024-05-29 12:24PM EDT190.0040.0038.1041.60-8.00-16.67%1231131.84%
ADI240531C001950002024-05-23 12:28PM EDT195.0035.1133.2036.60-6.74-16.11%2066119.04%
ADI240531C002000002024-05-23 12:08PM EDT200.0036.2428.1031.500.00-141100.29%
ADI240531C002025002024-05-22 2:02PM EDT202.5033.8025.6029.000.00-1193.07%
ADI240531C002050002024-05-20 2:08PM EDT205.0012.9024.4025.600.00-14792.43%
ADI240531C002075002024-05-20 2:08PM EDT207.5010.8021.5023.600.00-1286.23%
ADI240531C002100002024-05-29 1:14PM EDT210.0020.7719.3020.80-4.90-19.09%97178.47%
ADI240531C002125002024-05-29 10:21AM EDT212.5017.5017.0018.30-2.73-13.49%12073.10%
ADI240531C002150002024-05-28 9:30AM EDT215.0016.8114.4015.400.00-151459.03%
ADI240531C002175002024-05-28 9:36AM EDT217.5014.0011.4013.100.00-18365.50%
ADI240531C002200002024-05-29 12:47PM EDT220.0010.689.6010.40-2.32-17.85%339952.91%
ADI240531C002225002024-05-29 11:21AM EDT222.507.757.207.70-2.10-21.32%511140.38%
ADI240531C002250002024-05-28 2:41PM EDT225.007.355.005.300.00-1538032.50%
ADI240531C002275002024-05-29 11:21AM EDT227.503.453.103.30-1.90-35.51%55728.25%
ADI240531C002300002024-05-29 1:30PM EDT230.001.651.651.80-1.53-48.11%397426.05%
ADI240531C002325002024-05-29 2:12PM EDT232.500.850.750.85-0.87-50.58%417525.05%
ADI240531C002350002024-05-29 11:48AM EDT235.000.350.350.40-0.80-69.57%3019625.78%
ADI240531C002375002024-05-29 10:22AM EDT237.500.210.150.20-0.57-73.08%416127.39%
ADI240531C002400002024-05-29 12:52PM EDT240.000.100.050.15-0.28-73.68%310431.35%
ADI240531C002425002024-05-29 10:46AM EDT242.500.100.050.10-0.05-33.33%621234.18%
ADI240531C002450002024-05-29 9:30AM EDT245.000.220.000.10+0.12+120.00%6111239.26%
ADI240531C002475002024-05-28 10:55AM EDT247.500.100.000.100.00-1344.14%
ADI240531C002500002024-05-29 10:04AM EDT250.000.050.000.100.00-46048.83%
ADI240531C002550002024-05-29 9:33AM EDT255.000.050.000.050.00-148052.34%
ADI240531C002575002024-05-28 2:45PM EDT257.500.050.000.100.00-31556.64%
ADI240531C002600002024-05-28 1:23PM EDT260.000.050.002.150.00-1627106.84%
ADI240531C002700002024-05-24 9:31AM EDT270.000.050.000.750.00-1244103.13%
ADI240531C002750002024-05-13 1:57PM EDT275.000.050.000.750.00-4040112.31%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240531P001200002024-05-21 9:30AM EDT120.000.290.000.200.00--4290.63%
ADI240531P001600002024-05-14 9:30AM EDT160.000.050.002.100.00--10250.68%
ADI240531P001650002024-05-14 2:00PM EDT165.000.050.002.150.00-2121234.08%
ADI240531P001700002024-05-15 1:12PM EDT170.000.050.000.100.00-718132.81%
ADI240531P001750002024-05-21 10:05AM EDT175.000.050.000.100.00-5197121.09%
ADI240531P001800002024-05-21 10:38AM EDT180.000.050.000.100.00-676109.77%
ADI240531P001825002024-05-22 9:37AM EDT182.500.050.000.100.00--40103.91%
ADI240531P001850002024-05-22 9:44AM EDT185.000.050.000.100.00-132298.44%
ADI240531P001875002024-05-23 3:57PM EDT187.500.050.000.150.00--2198.05%
ADI240531P001900002024-05-23 1:55PM EDT190.000.050.000.100.00-38087.50%
ADI240531P001950002024-05-16 3:18PM EDT195.000.060.000.15-0.22-78.57%114680.86%
ADI240531P001975002024-05-22 10:30AM EDT197.500.050.000.200.00-303978.52%
ADI240531P002000002024-05-28 11:18AM EDT200.000.060.000.250.00-831075.39%
ADI240531P002025002024-05-23 9:42AM EDT202.500.010.000.750.00-117184.86%
ADI240531P002050002024-05-23 10:38AM EDT205.000.050.000.250.00-930863.57%
ADI240531P002075002024-05-28 9:30AM EDT207.500.010.000.050.00-11350.20%
ADI240531P002100002024-05-23 10:30AM EDT210.000.050.000.050.00-122344.92%
ADI240531P002125002024-05-24 10:24AM EDT212.500.060.000.100.00-623544.14%
ADI240531P002150002024-05-29 9:51AM EDT215.000.050.000.050.00-211434.38%
ADI240531P002175002024-05-28 9:30AM EDT217.500.060.050.100.00-425132.62%
ADI240531P002200002024-05-28 9:57AM EDT220.000.250.050.15+0.18+257.14%124229.00%
ADI240531P002225002024-05-24 11:52AM EDT222.500.330.150.20+0.21+175.00%14724.22%
ADI240531P002250002024-05-29 11:04AM EDT225.000.400.350.45+0.15+60.00%935722.41%
ADI240531P002275002024-05-29 1:45PM EDT227.500.950.850.95+0.25+35.71%4767420.29%
ADI240531P002300002024-05-29 2:19PM EDT230.001.901.801.90+1.10+146.67%5115317.87%
ADI240531P002325002024-05-29 11:35AM EDT232.503.203.303.60+1.05+48.84%2133016.72%
ADI240531P002350002024-05-29 12:29PM EDT235.005.445.405.80+1.33+32.36%3412814.16%
ADI240531P002375002024-05-24 3:22PM EDT237.505.507.508.200.00-2551450.00%
ADI240531P002400002024-05-28 2:35PM EDT240.008.309.9011.000.00-33934.47%
ADI240531P002425002024-05-23 2:18PM EDT242.5010.0512.1014.200.00--158.59%
ADI240531P002450002024-05-23 9:39AM EDT245.006.7014.1016.600.00--2063.33%