Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
139,34-2,65 (-1,87%)
Börsenschluss: 04:00PM EDT
139,00 -0,34 (-0,24%)
Nachbörse: 06:42PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221216C001050002022-07-01 10:11AM EDT105.0040.1070.7073.200.00--0253.42%
ADI221216C001400002022-07-19 2:00PM EDT140.0027.1037.6039.300.00--23155.73%
ADI221216C001450002022-07-18 1:56PM EDT145.0019.2833.3035.300.00--30145.86%
ADI221216C001500002022-08-05 9:56AM EDT150.0030.0029.7030.700.00--141136.15%
ADI221216C001550002022-08-11 10:41AM EDT155.0027.6025.9026.40+0.90+3.37%3214126.51%
ADI221216C001600002022-08-08 10:37AM EDT160.0023.8022.2022.800.00-280118.19%
ADI221216C001650002022-08-09 11:08AM EDT165.0016.6518.8019.500.00-49228110.68%
ADI221216C001700002022-08-05 1:05PM EDT170.0017.0015.7016.200.00-7392103.26%
ADI221216C001750002022-08-11 2:13PM EDT175.0013.0012.8013.40+2.30+21.50%1342596.62%
ADI221216C001800002022-08-11 2:34PM EDT180.0010.5010.3010.60+2.40+29.63%2365190.05%
ADI221216C001850002022-08-11 12:36PM EDT185.008.458.108.60+0.25+3.05%1220784.99%
ADI221216C001900002022-08-11 2:31PM EDT190.006.616.406.60+1.47+28.60%2173480.13%
ADI221216C001950002022-08-11 2:08PM EDT195.005.004.805.10+1.20+31.58%5254975.71%
ADI221216C002000002022-08-10 3:44PM EDT200.003.603.603.90+1.05+41.18%248872.12%
ADI221216C002100002022-08-10 11:39AM EDT210.002.101.902.15+0.70+50.00%32165.91%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221216P000900002022-08-03 2:30PM EDT90.000.380.000.350.00-1152.30%
ADI221216P000950002022-07-06 9:47AM EDT95.001.450.100.800.00--255.13%
ADI221216P001000002022-07-08 11:18AM EDT100.001.400.200.900.00--550.39%
ADI221216P001100002022-07-18 1:45PM EDT110.001.650.351.000.00--1539.62%
ADI221216P001150002022-08-11 12:25PM EDT115.000.800.801.15-1.45-64.44%140835.21%
ADI221216P001200002022-08-03 9:54AM EDT120.001.201.001.100.00-112728.96%
ADI221216P001250002022-08-08 1:45PM EDT125.001.401.251.350.00--18524.85%
ADI221216P001300002022-08-09 12:35PM EDT130.002.251.601.700.00-513620.64%
ADI221216P001350002022-08-10 2:13PM EDT135.002.152.052.15-0.55-20.37%326215.81%
ADI221216P001400002022-08-11 10:21AM EDT140.002.452.602.70-1.15-31.94%26879.27%
ADI221216P001450002022-08-10 9:34AM EDT145.003.813.303.50-0.19-4.75%21,3110.00%
ADI221216P001500002022-08-09 2:08PM EDT150.005.504.104.400.00-11490.00%
ADI221216P001550002022-08-11 2:13PM EDT155.005.305.205.40-1.00-15.87%11520.00%
ADI221216P001600002022-08-11 2:05PM EDT160.006.606.506.70-1.40-17.50%52880.00%
ADI221216P001650002022-08-11 10:56AM EDT165.007.608.108.30-2.40-24.00%91600.00%
ADI221216P001700002022-08-10 9:47AM EDT170.0011.009.9010.10-1.20-9.84%21,9510.00%
ADI221216P001750002022-08-11 10:13AM EDT175.0011.3011.9012.30-4.40-28.03%1470.00%
ADI221216P001800002022-08-11 1:02PM EDT180.0014.4014.5014.80-2.25-13.51%32610.00%
ADI221216P001850002022-08-03 12:41PM EDT185.0017.4017.2017.600.00--30.00%
ADI221216P001900002022-08-03 10:35AM EDT190.0022.1019.0020.800.00--100.00%