Deutsche Märkte schließen in 6 Stunden 17 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
178,82-0,48 (-0,27%)
Börsenschluss: 04:00PM EST
178,00 -0,82 (-0,46%)
Vorbörslich: 04:01AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230317C001550002022-07-21 2:59PM EST155.0023.3029.3030.300.00--3368.18%
ADI230317C001600002022-07-15 12:19PM EST160.0015.3226.3027.200.00--8769.78%
ADI230317C001650002022-08-03 11:34AM EST165.0023.4123.1023.700.00-377268.54%
ADI230317C001700002022-08-04 2:26PM EST170.0021.1220.0020.800.00--17067.86%
ADI230317C001750002022-07-21 10:43AM EST175.0011.9717.0018.500.00--367.62%
ADI230317C001800002022-08-11 12:31PM EST180.0015.3014.5016.10+2.70+21.43%112267.17%
ADI230317C001850002022-08-09 10:33AM EST185.0011.1012.8013.700.00-9019867.38%
ADI230317C001900002022-08-11 11:28AM EST190.0010.8010.2011.300.00-135364.65%
ADI230317C001950002022-08-11 11:23AM EST195.009.009.109.700.00-18865.89%
ADI230317C002000002022-08-11 11:17AM EST200.007.507.307.80+1.60+27.12%148463.96%
ADI230317C002100002022-08-03 9:13AM EST210.004.404.805.200.00-11762.48%
ADI230317C002200002022-08-02 11:50AM EST220.002.153.003.400.00-10061.24%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230317P000800002022-08-02 11:47AM EST80.000.550.150.800.00-11124.81%
ADI230317P001150002022-07-21 2:07PM EST115.002.700.952.100.00--293.53%
ADI230317P001200002022-08-02 8:30AM EST120.002.951.302.600.00-1191.70%
ADI230317P001250002022-07-25 1:33PM EST125.004.641.752.850.00--9488.17%
ADI230317P001300002022-07-25 2:09PM EST130.005.503.203.500.00--44490.60%
ADI230317P001350002022-07-22 12:18PM EST135.006.303.904.200.00--4288.37%
ADI230317P001400002022-07-28 10:44AM EST140.006.004.106.400.00--2188.84%
ADI230317P001450002022-07-15 11:04AM EST145.0010.745.706.000.00--80084.31%
ADI230317P001500002022-07-27 9:29AM EST150.009.406.907.300.00--2983.14%
ADI230317P001550002022-08-08 8:30AM EST155.008.158.308.600.00--5681.57%
ADI230317P001600002022-08-05 2:39PM EST160.009.709.8010.200.00--2080.12%
ADI230317P001650002022-08-09 11:29AM EST165.0014.0411.6012.000.00-355078.96%
ADI230317P001700002022-08-09 11:03AM EST170.0015.8813.6014.300.00-292278.47%
ADI230317P001750002022-08-05 12:04PM EST175.0015.3015.3016.600.00--076.37%
ADI230317P001800002022-08-08 2:40PM EST180.0018.5017.8019.000.00--15075.34%