Deutsche Märkte öffnen in 2 Stunden 7 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,40+1,16 (+0,62%)
Börsenschluss: 04:00PM EST
189,87 +0,47 (+0,25%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240223C001400002024-02-20 9:31AM EST140.0047.800.000.000.00-300.00%
ADI240223C001600002024-02-20 9:32AM EST160.0027.710.000.000.00-100.00%
ADI240223C001700002024-02-20 9:34AM EST170.0018.040.000.000.00-1000.00%
ADI240223C001800002024-02-20 3:53PM EST180.0010.550.000.000.00-65200.00%
ADI240223C001825002024-02-20 3:56PM EST182.508.850.000.000.00-3900.00%
ADI240223C001850002024-02-20 3:54PM EST185.006.900.000.000.00-1,18000.00%
ADI240223C001875002024-02-20 3:59PM EST187.505.800.000.000.00-19700.00%
ADI240223C001900002024-02-20 3:59PM EST190.004.430.000.000.00-27700.78%
ADI240223C001925002024-02-20 3:57PM EST192.503.400.000.000.00-15806.25%
ADI240223C001950002024-02-20 3:59PM EST195.002.600.000.000.00-2,04306.25%
ADI240223C001975002024-02-20 3:59PM EST197.501.900.000.000.00-346012.50%
ADI240223C002000002024-02-20 3:59PM EST200.001.300.000.000.00-656012.50%
ADI240223C002025002024-02-20 3:58PM EST202.500.850.000.000.00-408012.50%
ADI240223C002050002024-02-20 3:59PM EST205.000.590.000.000.00-1,791025.00%
ADI240223C002075002024-02-20 3:55PM EST207.500.400.000.000.00-382025.00%
ADI240223C002100002024-02-20 3:59PM EST210.000.270.000.000.00-252025.00%
ADI240223C002125002024-02-20 3:59PM EST212.500.200.000.000.00-160025.00%
ADI240223C002150002024-02-20 3:59PM EST215.000.160.000.000.00-87025.00%
ADI240223C002175002024-02-20 1:14PM EST217.500.090.000.000.00-2025.00%
ADI240223C002200002024-02-20 3:59PM EST220.000.080.000.000.00-61025.00%
ADI240223C002225002024-02-20 3:54PM EST222.500.050.000.000.00-155050.00%
ADI240223C002250002024-02-20 3:54PM EST225.000.010.000.000.00-21050.00%
ADI240223C002300002024-02-20 3:44PM EST230.000.050.000.000.00-44050.00%
ADI240223C002350002024-02-09 9:37AM EST235.000.100.000.000.00--050.00%
ADI240223C002450002024-02-16 1:05PM EST245.000.100.000.000.00-8050.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240223P001250002024-01-09 9:42AM EST125.000.050.000.000.00--350.00%
ADI240223P001450002024-02-07 10:22AM EST145.000.050.000.000.00--050.00%
ADI240223P001500002024-01-16 2:59PM EST150.000.350.000.100.00-22108.59%
ADI240223P001550002024-02-20 3:39PM EST155.000.050.000.000.00-2050.00%
ADI240223P001575002024-02-20 3:59PM EST157.500.080.000.000.00-1050.00%
ADI240223P001600002024-02-20 2:33PM EST160.000.050.000.000.00-34050.00%
ADI240223P001625002024-02-20 3:59PM EST162.500.070.000.000.00-70050.00%
ADI240223P001650002024-02-20 3:55PM EST165.000.100.000.000.00-115025.00%
ADI240223P001675002024-02-20 3:54PM EST167.500.170.000.000.00-52025.00%
ADI240223P001700002024-02-20 3:59PM EST170.000.300.000.000.00-526025.00%
ADI240223P001725002024-02-20 3:59PM EST172.500.400.000.000.00-269025.00%
ADI240223P001750002024-02-20 3:59PM EST175.000.590.000.000.00-405025.00%
ADI240223P001775002024-02-20 3:59PM EST177.500.890.000.000.00-394012.50%
ADI240223P001800002024-02-20 3:59PM EST180.001.400.000.000.00-573012.50%
ADI240223P001825002024-02-20 3:59PM EST182.501.990.000.000.00-166012.50%
ADI240223P001850002024-02-20 3:58PM EST185.002.770.000.000.00-31106.25%
ADI240223P001875002024-02-20 3:59PM EST187.503.800.000.000.00-50003.13%
ADI240223P001900002024-02-20 3:58PM EST190.005.020.000.000.00-13800.00%
ADI240223P001925002024-02-20 2:35PM EST192.506.400.000.000.00-3400.00%
ADI240223P001950002024-02-20 3:58PM EST195.008.020.000.000.00-5300.00%
ADI240223P001975002024-02-20 3:41PM EST197.5010.400.000.000.00-200.00%
ADI240223P002000002024-02-06 3:37PM EST200.0011.600.000.000.00-400.00%
ADI240223P002025002024-02-09 12:47PM EST202.5010.000.000.000.00--00.00%
ADI240223P002050002024-02-09 1:19PM EST205.0011.900.000.000.00-100.00%