Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,26+0,19 (+0,10%)
Börsenschluss: 04:00PM EST
183,26 0,00 (0,00%)
Nachbörse: 04:15PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231208C001600002023-11-24 10:47AM EST160.0023.4023.2023.600.00-1061.33%
ADI231208C001650002023-11-30 3:11PM EST165.0016.9018.2018.800.00-35054.88%
ADI231208C001700002023-11-30 3:11PM EST170.0011.8013.1013.600.00-40245.61%
ADI231208C001750002023-11-30 11:06AM EST175.006.658.408.700.00-23034.13%
ADI231208C001800002023-12-01 2:56PM EST180.004.134.004.200.00-22225.88%
ADI231208C001825002023-12-04 2:10PM EST182.501.802.252.45-0.68-27.42%137923.98%
ADI231208C001850002023-12-04 3:07PM EST185.000.851.051.20-0.45-34.62%9510022.66%
ADI231208C001875002023-12-04 3:58PM EST187.500.490.400.55-0.09-15.52%303523.00%
ADI231208C001900002023-12-04 3:50PM EST190.000.150.100.20-0.06-28.57%136822.75%
ADI231208C001925002023-12-01 12:34PM EST192.500.100.000.100.00-52524.71%
ADI231208C001950002023-12-01 10:25AM EST195.000.060.000.100.00-209329.88%
ADI231208C002000002023-11-20 3:56PM EST200.000.600.000.500.00-373755.13%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231208P001400002023-11-21 9:48AM EST140.000.050.000.100.00-1196.09%
ADI231208P001450002023-11-22 9:33AM EST145.000.050.000.100.00-3384.77%
ADI231208P001500002023-11-27 10:53AM EST150.000.050.000.100.00-41173.83%
ADI231208P001550002023-11-29 10:27AM EST155.000.050.000.000.00-21125.00%
ADI231208P001600002023-12-01 9:30AM EST160.000.050.000.250.00-15960.25%
ADI231208P001650002023-12-04 10:10AM EST165.000.060.000.100.00-111946.68%
ADI231208P001675002023-12-01 9:30AM EST167.500.100.000.100.00-1141.02%
ADI231208P001700002023-12-04 9:30AM EST170.000.050.000.05-0.05-50.00%36131.45%
ADI231208P001725002023-12-04 12:43PM EST172.500.120.000.15-0.12-50.00%14232.03%
ADI231208P001750002023-12-01 3:10PM EST175.000.120.100.20-0.09-42.86%228527.64%
ADI231208P001775002023-12-04 12:43PM EST177.500.410.250.35-0.09-18.00%502424.61%
ADI231208P001800002023-12-04 3:04PM EST180.000.890.600.80+0.04+4.71%1096523.90%
ADI231208P001825002023-12-04 1:27PM EST182.501.951.401.55-0.02-1.02%63322.32%
ADI231208P001850002023-12-04 1:26PM EST185.003.602.652.85+0.50+16.13%104921.53%
ADI231208P001900002023-11-16 1:53PM EST190.0012.306.707.000.00--2624.37%
ADI231208P002350002023-11-20 2:13PM EST235.0051.8051.6052.000.00-1088.87%