Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,82-2,38 (-1,30%)
Ab 01:56PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI211203C001650002021-11-26 10:52AM EST165.0014.0313.4016.500.00-1271.19%
ADI211203C001700002021-11-04 10:38AM EST170.0011.009.3013.000.00-11583.74%
ADI211203C001750002021-11-29 3:34PM EST175.008.055.307.300.00-117849.56%
ADI211203C001775002021-11-29 11:53AM EST177.504.243.404.800.00-33937.92%
ADI211203C001800002021-11-30 12:33PM EST180.002.051.854.00-0.70-25.45%4425947.46%
ADI211203C001825002021-11-30 1:01PM EST182.500.800.902.05-1.30-61.90%926237.04%
ADI211203C001850002021-11-30 11:02AM EST185.000.620.300.60-1.08-63.53%1215026.78%
ADI211203C001875002021-11-30 10:43AM EST187.500.410.100.35-0.19-31.67%93829.88%
ADI211203C001900002021-11-30 10:01AM EST190.000.320.000.20+0.02+6.67%121032.32%
ADI211203C001925002021-11-30 10:02AM EST192.500.100.000.20-0.09-47.37%24038.67%
ADI211203C001950002021-11-30 9:55AM EST195.000.100.050.30+0.04+66.67%106648.98%
ADI211203C001975002021-11-26 9:35AM EST197.500.100.000.200.00-12650.68%
ADI211203C002000002021-11-24 3:27PM EST200.000.050.000.500.00-511458.89%
ADI211203C002025002021-11-22 11:20AM EST202.500.670.004.800.00-182119.92%
ADI211203C002050002021-11-23 9:41AM EST205.000.500.000.450.00-14968.56%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI211203P001400002021-11-22 9:54AM EST140.000.050.004.800.00--1218.60%
ADI211203P001450002021-11-22 9:55AM EST145.000.050.004.800.00--4196.48%
ADI211203P001500002021-11-26 11:54AM EST150.000.110.004.800.00-96174.71%
ADI211203P001550002021-11-15 9:32AM EST155.000.300.004.800.00-13153.08%
ADI211203P001600002021-11-26 11:52AM EST160.000.250.000.300.00-1263.87%
ADI211203P001625002021-11-26 11:57AM EST162.500.400.000.150.00-214150.78%
ADI211203P001650002021-11-29 1:07PM EST165.000.050.003.800.00-11399.98%
ADI211203P001675002021-11-26 11:23AM EST167.501.040.052.050.00-1010571.73%
ADI211203P001700002021-11-30 10:35AM EST170.000.100.051.65-0.35-77.78%104857.76%
ADI211203P001725002021-11-29 3:04PM EST172.500.270.350.750.00-151046.24%
ADI211203P001750002021-11-29 12:18PM EST175.000.650.652.100.00-1319359.40%
ADI211203P001775002021-11-30 1:14PM EST177.501.851.202.05+1.01+120.24%177246.24%
ADI211203P001800002021-11-30 12:32PM EST180.002.702.202.90+1.38+104.55%728143.73%
ADI211203P001825002021-11-30 11:44AM EST182.503.803.606.10+1.58+71.17%71652.12%
ADI211203P001850002021-11-29 12:40PM EST185.004.615.507.300.00-55451.90%
ADI211203P001875002021-11-24 1:16PM EST187.507.557.4010.000.00-22559.96%
ADI211203P001900002021-11-24 2:26PM EST190.009.789.2012.200.00-12061.62%
ADI211203P001925002021-11-22 3:25PM EST192.507.5811.6015.500.00--976.78%
ADI211203P001950002021-11-26 9:57AM EST195.0016.6014.6018.000.00-54789.99%
ADI211203P001975002021-11-22 10:00AM EST197.509.3116.6020.200.00--2090.97%