ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609C001600002023-05-25 10:06AM EDT160.008.000.000.000.00--00.00%
ADI230609C001650002023-05-25 1:03PM EDT165.009.200.000.000.00--00.00%
ADI230609C001675002023-05-25 10:13AM EDT167.503.810.000.000.00--00.00%
ADI230609C001700002023-06-02 9:48AM EDT170.0011.030.000.000.00-100.00%
ADI230609C001725002023-05-31 3:49PM EDT172.506.670.000.000.00-2400.00%
ADI230609C001750002023-06-05 3:54PM EDT175.002.200.000.000.00-37900.05%
ADI230609C001775002023-06-05 3:57PM EDT177.501.070.000.000.00-98303.13%
ADI230609C001800002023-06-05 3:56PM EDT180.000.400.000.000.00-7606.25%
ADI230609C001825002023-06-05 3:57PM EDT182.500.200.000.000.00-141012.50%
ADI230609C001850002023-06-05 11:41AM EDT185.000.070.000.000.00-4012.50%
ADI230609C001875002023-06-05 2:51PM EDT187.500.030.000.000.00-10012.50%
ADI230609C001900002023-06-05 12:00PM EDT190.000.030.000.000.00-85012.50%
ADI230609C001925002023-05-31 9:33AM EDT192.500.100.000.000.00--025.00%
ADI230609C001950002023-05-30 11:04AM EDT195.000.130.000.000.00-1025.00%
ADI230609C001975002023-05-31 12:40PM EDT197.500.070.000.000.00-2025.00%
ADI230609C002000002023-06-02 9:42AM EDT200.000.060.000.000.00-1025.00%
ADI230609C002050002023-05-24 9:55AM EDT205.000.040.000.000.00--025.00%
ADI230609C002075002023-05-24 10:21AM EDT207.500.030.000.000.00--025.00%
ADI230609C002100002023-05-01 2:30PM EDT210.000.270.000.250.00--184.77%
ADI230609C002150002023-05-19 9:29AM EDT215.000.250.000.000.00-1050.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609P001200002023-05-26 11:59AM EDT120.000.080.000.000.00-1050.00%
ADI230609P001500002023-05-30 9:54AM EDT150.000.100.000.000.00-2025.00%
ADI230609P001525002023-05-26 12:15PM EDT152.500.130.000.000.00-4025.00%
ADI230609P001550002023-05-30 11:35AM EDT155.000.180.000.000.00-3025.00%
ADI230609P001575002023-05-31 3:07PM EDT157.500.070.000.000.00-1025.00%
ADI230609P001600002023-06-01 1:11PM EDT160.000.050.000.000.00-1025.00%
ADI230609P001625002023-06-05 2:27PM EDT162.500.050.000.000.00-3012.50%
ADI230609P001650002023-06-05 3:13PM EDT165.000.150.000.000.00-13012.50%
ADI230609P001675002023-06-05 2:57PM EDT167.500.200.000.000.00-16012.50%
ADI230609P001700002023-06-05 2:36PM EDT170.000.650.000.000.00-3806.25%
ADI230609P001725002023-06-05 3:50PM EDT172.500.900.000.000.00-13103.13%
ADI230609P001750002023-06-05 3:42PM EDT175.001.800.000.000.00-6300.00%
ADI230609P001775002023-06-05 3:45PM EDT177.503.200.000.000.00-7200.00%
ADI230609P001800002023-06-05 2:39PM EDT180.006.400.000.000.00-3700.00%
ADI230609P001850002023-06-05 3:38PM EDT185.009.860.000.000.00-300.00%
ADI230609P001875002023-06-05 3:38PM EDT187.5012.320.000.000.00-300.00%
ADI230609P001900002023-06-02 11:50AM EDT190.009.600.000.000.00-2000.00%
ADI230609P001925002023-05-25 9:30AM EDT192.5026.600.000.000.00--00.00%
ADI230609P001950002023-05-22 10:02AM EDT195.006.300.000.000.00--00.00%
ADI230609P002050002023-05-18 3:50PM EDT205.0012.300.000.000.00-300.00%