Deutsche Märkte schließen in 3 Stunden 25 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,09-1,32 (-0,75%)
Börsenschluss: 04:00PM EDT
174,83 -0,26 (-0,15%)
Vorbörslich: 08:02AM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231006C001500002023-09-20 12:03PM EDT150.0029.300.000.000.00--00.00%
ADI231006C001600002023-09-28 11:52AM EDT160.0017.600.000.000.00-600.00%
ADI231006C001675002023-09-29 9:30AM EDT167.5010.800.000.000.00-110.00%
ADI231006C001700002023-09-27 1:33PM EDT170.004.000.000.000.00-991010.00%
ADI231006C001725002023-09-28 10:33AM EDT172.503.700.000.000.00-200.00%
ADI231006C001750002023-09-29 3:55PM EDT175.002.650.000.000.00-431080.00%
ADI231006C001775002023-09-29 3:46PM EDT177.501.520.000.000.00-2,30203.13%
ADI231006C001800002023-09-29 3:29PM EDT180.000.750.000.000.00-311656.25%
ADI231006C001825002023-09-29 3:13PM EDT182.500.330.000.000.00-2706.25%
ADI231006C001850002023-09-29 3:46PM EDT185.000.130.000.000.00-148212.50%
ADI231006C001875002023-09-25 11:10AM EDT187.500.200.000.000.00-81012.50%
ADI231006C001900002023-09-26 3:07PM EDT190.000.100.000.000.00-85012.50%
ADI231006C001925002023-09-25 3:07PM EDT192.500.100.000.000.00-6525.00%
ADI231006C001950002023-09-19 11:03AM EDT195.000.100.000.000.00-20025.00%
ADI231006C002000002023-09-22 11:24AM EDT200.000.050.000.000.00-31625.00%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231006P001350002023-09-25 9:34AM EDT135.000.050.000.000.00-112150.00%
ADI231006P001400002023-09-25 9:35AM EDT140.000.050.000.000.00-151550.00%
ADI231006P001450002023-09-28 9:30AM EDT145.000.050.000.000.00-1025.00%
ADI231006P001500002023-09-27 11:16AM EDT150.000.090.000.000.00-1225.00%
ADI231006P001550002023-09-27 9:58AM EDT155.000.100.000.000.00-1025.00%
ADI231006P001575002023-09-28 2:00PM EDT157.500.100.000.000.00-30025.00%
ADI231006P001600002023-09-29 3:18PM EDT160.000.080.000.000.00-59812.50%
ADI231006P001625002023-09-28 3:42PM EDT162.500.150.000.000.00-21212.50%
ADI231006P001650002023-09-29 2:45PM EDT165.000.250.000.000.00-62512.50%
ADI231006P001675002023-09-29 1:46PM EDT167.500.430.000.000.00-237512.50%
ADI231006P001700002023-09-29 3:56PM EDT170.000.900.000.000.00-3706.25%
ADI231006P001725002023-09-29 10:38AM EDT172.500.780.000.000.00-11153.13%
ADI231006P001750002023-09-29 3:36PM EDT175.002.530.000.000.00-7590.20%
ADI231006P001775002023-09-28 3:19PM EDT177.502.950.000.000.00-27370.00%
ADI231006P001800002023-09-28 12:27PM EDT180.004.300.000.000.00-1190.00%
ADI231006P001825002023-09-28 2:50PM EDT182.507.100.000.000.00-190.00%
ADI231006P001850002023-09-28 2:50PM EDT185.009.400.000.000.00-110.00%
ADI231006P001950002023-09-06 11:54AM EDT195.0015.400.000.000.00-100.00%