Deutsche Märkte schließen in 5 Stunden 18 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,42+1,49 (+0,97%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI210507C001410002021-04-29 1:14PM EDT141.0014.870.000.000.00-200.00%
ADI210507C001500002021-05-04 1:26PM EDT150.005.500.000.000.00-100.00%
ADI210507C001525002021-05-05 11:11AM EDT152.502.350.000.000.00--00.00%
ADI210507C001550002021-05-06 3:59PM EDT155.001.300.000.000.00-6500.00%
ADI210507C001575002021-05-06 2:54PM EDT157.500.170.000.000.00-2106.25%
ADI210507C001600002021-05-06 11:06AM EDT160.000.080.000.000.00-8012.50%
ADI210507C001625002021-05-03 1:18PM EDT162.500.050.000.000.00-1025.00%
ADI210507C001650002021-04-29 9:57AM EDT165.000.230.000.000.00-5025.00%
ADI210507C001675002021-04-26 12:21PM EDT167.500.800.000.000.00-1025.00%
ADI210507C001700002021-04-30 11:06AM EDT170.000.010.000.000.00-3050.00%
ADI210507C001725002021-04-23 3:00PM EDT172.500.370.000.000.00-20050.00%
ADI210507C001750002021-04-06 10:00AM EDT175.001.600.000.750.00--2150.49%
ADI210507C001800002021-04-20 9:30AM EDT180.000.170.000.000.00--050.00%
ADI210507C001850002021-04-22 9:30AM EDT185.000.010.000.000.00-20050.00%
ADI210507C001900002021-04-22 9:31AM EDT190.000.220.000.000.00-141050.00%
ADI210507C001950002021-04-20 9:30AM EDT195.000.100.000.000.00-36050.00%
Putsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI210507P001250002021-04-19 12:02AM EDT125.000.240.000.000.00--050.00%
ADI210507P001300002021-04-15 10:50AM EDT130.000.400.000.000.00-130050.00%
ADI210507P001350002021-05-03 2:43PM EDT135.000.280.000.000.00-7050.00%
ADI210507P001400002021-05-04 10:44AM EDT140.000.130.000.000.00-1050.00%
ADI210507P001410002021-05-04 10:50AM EDT141.000.11-0.000.00--050.00%
ADI210507P001420002021-05-03 2:43PM EDT142.000.220.000.000.00-14050.00%
ADI210507P001430002021-04-21 2:59PM EDT143.000.410.000.000.00--050.00%
ADI210507P001450002021-05-04 11:06AM EDT145.000.750.000.000.00-1025.00%
ADI210507P001460002021-03-29 2:33PM EDT146.003.500.004.900.00--2191.60%
ADI210507P001470002021-05-03 12:56PM EDT147.000.600.000.000.00-3025.00%
ADI210507P001480002021-05-05 1:19PM EDT148.000.200.000.000.00-9025.00%
ADI210507P001490002021-05-05 3:48PM EDT149.000.120.000.000.00-10025.00%
ADI210507P001500002021-05-05 3:48PM EDT150.000.320.000.000.00-17012.50%
ADI210507P001525002021-05-05 1:23PM EDT152.500.620.000.000.00-6012.50%
ADI210507P001550002021-05-06 3:04PM EDT155.001.500.000.000.00-101.56%
ADI210507P001575002021-05-05 10:21AM EDT157.504.600.000.000.00-300.00%
ADI210507P001600002021-04-29 9:31AM EDT160.004.700.000.000.00-100.00%
ADI210507P001625002021-04-26 1:27PM EDT162.503.300.000.000.00--00.00%
ADI210507P001800002021-04-29 9:55AM EDT180.0024.240.000.000.00--00.00%