Deutsche Märkte schließen in 1 Stunde

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,93+2,61 (+1,61%)
Ab 10:30AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220527C001300002022-05-17 3:07PM EDT130.0034.1234.4036.300.00--5193.55%
ADI220527C001450002022-04-20 12:25PM EDT145.0017.5015.7018.800.00--20.00%
ADI220527C001470002022-05-25 9:33AM EDT147.0014.0017.7019.100.00-55111.13%
ADI220527C001500002022-05-24 11:34AM EDT150.009.7014.7016.200.00-31198.44%
ADI220527C001550002022-05-25 9:35AM EDT155.006.509.8011.000.00-104470.12%
ADI220527C001575002022-05-25 9:39AM EDT157.505.707.408.600.00-106960.55%
ADI220527C001600002022-05-26 9:44AM EDT160.003.504.906.10+1.48+73.27%19762.84%
ADI220527C001625002022-05-26 10:05AM EDT162.503.002.853.70+0.95+46.34%38047.22%
ADI220527C001650002022-05-26 10:01AM EDT165.001.421.451.85+0.72+102.86%99238.67%
ADI220527C001675002022-05-26 10:06AM EDT167.500.670.450.95+0.35+109.38%15340.23%
ADI220527C001700002022-05-26 10:06AM EDT170.000.150.100.35-0.07-31.82%3429438.38%
ADI220527C001725002022-05-23 10:22AM EDT172.500.200.000.550.00-1557.91%
ADI220527C001750002022-05-19 3:25PM EDT175.000.200.000.200.00-69253.52%
ADI220527C001800002022-05-19 2:49PM EDT180.000.070.000.250.00-1166.21%
ADI220527C001850002022-05-03 12:54PM EDT185.000.450.000.500.00--093.95%
ADI220527C002250002022-05-17 11:01AM EDT225.000.050.000.100.00--20168.75%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220527P001000002022-05-19 11:37AM EDT100.000.050.000.050.00--205250.00%
ADI220527P001050002022-05-19 11:34AM EDT105.000.050.000.050.00--10228.13%
ADI220527P001100002022-05-19 11:34AM EDT110.000.050.000.050.00-10113206.25%
ADI220527P001150002022-05-19 11:34AM EDT115.000.050.000.050.00--90185.94%
ADI220527P001200002022-05-19 11:38AM EDT120.000.050.000.050.00-1196165.63%
ADI220527P001250002022-05-02 1:55PM EDT125.000.900.000.250.00-2020178.91%
ADI220527P001300002022-05-19 10:14AM EDT130.000.240.000.250.00-121156.64%
ADI220527P001350002022-05-16 3:12PM EDT135.000.330.000.250.00-1402134.96%
ADI220527P001400002022-05-16 1:28PM EDT140.000.750.000.200.00-360109.77%
ADI220527P001410002022-05-19 10:06AM EDT141.000.300.000.250.00--1109.38%
ADI220527P001420002022-05-20 9:51AM EDT142.000.300.000.950.00-12136.72%
ADI220527P001430002022-05-19 1:52PM EDT143.000.300.001.250.00--1140.63%
ADI220527P001440002022-05-19 1:22PM EDT144.000.350.000.750.00--1119.92%
ADI220527P001450002022-05-24 11:35AM EDT145.000.250.000.450.00-4110103.32%
ADI220527P001460002022-05-23 10:26AM EDT146.000.200.000.250.00-12388.67%
ADI220527P001470002022-05-24 2:45PM EDT147.000.100.000.250.00-1584.38%
ADI220527P001490002022-05-19 3:56PM EDT149.000.850.000.300.00--278.71%
ADI220527P001500002022-05-25 12:58PM EDT150.000.200.050.150.00-621869.14%
ADI220527P001525002022-05-25 2:59PM EDT152.500.200.050.400.00-823769.34%
ADI220527P001550002022-05-25 1:38PM EDT155.000.730.000.300.00-148152.93%
ADI220527P001575002022-05-25 3:57PM EDT157.500.800.100.300.00-485549.81%
ADI220527P001600002022-05-26 10:06AM EDT160.000.450.400.45-1.05-70.00%2724442.33%
ADI220527P001625002022-05-25 3:51PM EDT162.503.100.651.150.00-254144.48%
ADI220527P001650002022-05-24 11:47AM EDT165.006.801.602.250.00-1845.46%