Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,55+4,31 (+2,64%)
Börsenschluss: 04:00PM EDT
167,54 -0,01 (-0,01%)
Nachbörse: 07:42PM EDT
In the money
Anzeigen:ListeStellage
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220603C001500002022-05-20 3:22PM EDT150.0010.5015.7018.700.00-2079.74%
ADI220603C001550002022-05-26 12:46PM EDT155.009.6011.7013.900.00-102766.55%
ADI220603C001575002022-05-26 3:03PM EDT157.507.879.5011.200.00-1154.13%
ADI220603C001600002022-05-26 3:48PM EDT160.005.807.608.300.00-113138.28%
ADI220603C001625002022-05-27 1:56PM EDT162.505.005.707.30+0.40+8.70%42451.10%
ADI220603C001650002022-05-27 3:11PM EDT165.004.353.804.30+1.65+61.11%2926633.45%
ADI220603C001675002022-05-27 3:03PM EDT167.502.522.302.90+0.44+21.15%293633.55%
ADI220603C001700002022-05-27 3:57PM EDT170.001.501.301.90+0.35+30.43%439434.35%
ADI220603C001725002022-05-27 2:42PM EDT172.500.650.551.050.00-6711933.01%
ADI220603C001750002022-05-27 3:47PM EDT175.000.250.201.05-0.05-16.67%213241.31%
ADI220603C001775002022-05-19 3:53PM EDT177.500.350.000.300.00--5433.30%
ADI220603C001800002022-05-26 1:48PM EDT180.000.100.000.200.00-39435.69%
ADI220603C001850002022-05-18 1:23PM EDT185.000.050.000.250.00--2048.15%
ADI220603C001900002022-05-26 9:47AM EDT190.000.090.000.250.00-53551.27%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220603P000950002022-05-16 12:10AM EDT95.000.20-0.100.00--8189.45%
ADI220603P001250002022-05-16 12:10AM EDT125.000.850.001.350.00--20145.70%
ADI220603P001300002022-05-10 3:47PM EDT130.001.000.001.350.00-2038129.69%
ADI220603P001350002022-05-12 10:02AM EDT135.002.020.001.450.00-175115.87%
ADI220603P001400002022-05-25 12:34PM EDT140.000.200.000.800.00-17487.60%
ADI220603P001450002022-05-23 11:28AM EDT145.000.600.000.350.00-6316662.40%
ADI220603P001460002022-05-25 2:35PM EDT146.000.470.000.500.00-13164.16%
ADI220603P001500002022-05-26 2:39PM EDT150.000.320.000.350.00-113250.00%
ADI220603P001525002022-05-26 1:37PM EDT152.500.520.000.750.00-16451.81%
ADI220603P001550002022-05-27 3:44PM EDT155.000.230.050.70-0.45-66.18%37653.32%
ADI220603P001600002022-05-27 3:42PM EDT160.000.600.500.80-1.03-63.19%239939.21%
ADI220603P001625002022-05-27 11:26AM EDT162.501.550.901.25-1.10-41.51%2537.35%
ADI220603P001650002022-05-27 3:50PM EDT165.002.301.452.65-1.65-41.77%42744.56%
ADI220603P001950002022-05-03 9:45AM EDT195.0038.8026.1029.400.00-1269.82%
ADI220603P002050002022-05-03 9:45AM EDT205.0048.8036.2039.700.00--196.68%
ADI220603P002100002022-05-03 11:17AM EDT210.0052.5041.7044.700.00-23114.94%
ADI220603P002150002022-04-29 10:19AM EDT215.0057.8046.5049.800.00-11122.07%
ADI220603P002200002022-05-03 9:45AM EDT220.0063.8051.8054.800.00--1136.04%
ADI220603P002250002022-05-03 12:55PM EDT225.0067.0056.4059.900.00-24138.82%