Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
168,63-2,09 (-1,22%)
Börsenschluss: 04:00PM EST
168,50 -0,13 (-0,08%)
Nachbörse: 05:13PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221209C001370002022-11-03 8:54AM EST137.007.2029.9032.300.00--0110.11%
ADI221209C001390002022-12-01 2:42PM EST139.0033.2027.8030.300.00-100104.00%
ADI221209C001400002022-11-03 2:32PM EST140.006.1026.8029.900.00-20119.24%
ADI221209C001410002022-12-01 2:42PM EST141.0031.0025.9028.200.00-40094.24%
ADI221209C001420002022-11-11 9:45AM EST142.0019.3624.9027.100.00-1087.40%
ADI221209C001450002022-12-01 2:42PM EST145.0026.9021.7024.400.00-40088.92%
ADI221209C001460002022-11-18 3:54PM EST146.0016.5021.1023.300.00-4082.81%
ADI221209C001470002022-11-18 3:54PM EST147.0015.6019.8022.300.00-3079.79%
ADI221209C001480002022-12-01 3:31PM EST148.0023.9018.9021.300.00-444076.76%
ADI221209C001490002022-11-11 9:46AM EST149.0014.0018.0020.300.00-4073.78%
ADI221209C001500002022-12-01 10:30AM EST150.0020.8516.8019.300.00-2070.75%
ADI221209C001525002022-11-22 2:07PM EST152.5014.5214.2016.800.00-3063.18%
ADI221209C001550002022-12-02 9:44AM EST155.0011.9012.4014.40-5.20-30.41%6057.96%
ADI221209C001575002022-12-01 2:42PM EST157.5014.409.7011.900.00-18150.05%
ADI221209C001600002022-12-01 2:42PM EST160.0011.708.209.600.00-17045.65%
ADI221209C001625002022-12-02 3:18PM EST162.506.806.506.90-1.25-15.53%2933.59%
ADI221209C001650002022-12-02 2:39PM EST165.003.424.505.00-3.48-50.43%1612933.06%
ADI221209C001675002022-12-02 3:56PM EST167.503.012.903.10-1.84-37.94%6311429.02%
ADI221209C001700002022-12-02 3:57PM EST170.001.701.601.75-1.60-48.48%7911527.39%
ADI221209C001725002022-12-02 3:59PM EST172.500.840.800.90-1.26-60.00%1431326.88%
ADI221209C001750002022-12-02 3:55PM EST175.000.330.350.45-0.87-72.50%447527.34%
ADI221209C001775002022-11-28 11:57AM EST177.500.260.150.200.00-1527.54%
ADI221209C001800002022-12-02 9:40AM EST180.000.080.050.10-0.23-74.19%62228.81%
ADI221209C001825002022-11-28 3:23PM EST182.500.070.000.100.00-35533.69%
ADI221209C001850002022-12-02 10:40AM EST185.000.050.000.05+0.05-2034.38%
ADI221209C001875002022-11-21 9:30AM EST187.500.200.000.050.00--138.48%
ADI221209C002000002022-11-18 9:49AM EST200.000.050.000.050.00-5553.13%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221209P001250002022-11-15 3:11PM EST125.000.150.000.550.00-14124.71%
ADI221209P001290002022-11-21 12:21PM EST129.000.120.000.550.00-24113.48%
ADI221209P001300002022-11-08 2:53PM EST130.001.100.000.550.00--2110.74%
ADI221209P001320002022-11-08 10:09AM EST132.001.100.000.550.00-11105.18%
ADI221209P001330002022-11-03 8:58AM EST133.004.400.000.300.00--892.58%
ADI221209P001350002022-11-02 2:46PM EST135.004.000.000.050.00--268.75%
ADI221209P001360002022-11-21 2:19PM EST136.000.270.000.050.00-2566.80%
ADI221209P001370002022-11-14 10:40AM EST137.000.400.000.050.00-3364.84%
ADI221209P001380002022-11-14 10:39AM EST138.000.450.000.050.00-1462.50%
ADI221209P001390002022-11-14 2:49PM EST139.000.550.000.050.00-5760.55%
ADI221209P001400002022-11-14 2:47PM EST140.000.600.000.050.00-151558.59%
ADI221209P001410002022-11-30 9:53AM EST141.000.070.000.050.00-21356.64%
ADI221209P001420002022-11-04 1:18PM EST142.006.500.000.050.00-4454.69%
ADI221209P001430002022-11-04 12:49PM EST143.006.900.000.050.00-4352.73%
ADI221209P001440002022-11-28 3:22PM EST144.000.160.000.050.00-4950.78%
ADI221209P001450002022-11-30 11:59AM EST145.000.070.000.050.00-212553.13%
ADI221209P001460002022-11-04 8:48AM EST146.008.600.000.050.00-51151.17%
ADI221209P001470002022-11-15 1:40PM EST147.001.600.000.050.00-2548.83%
ADI221209P001480002022-11-21 12:21PM EST148.001.080.000.050.00-11246.88%
ADI221209P001490002022-12-01 10:38AM EST149.000.050.000.050.00-22744.73%
ADI221209P001500002022-12-01 9:51AM EST150.000.050.000.050.00-312942.58%
ADI221209P001525002022-12-02 2:07PM EST152.500.090.000.05+0.02+28.57%61637.31%
ADI221209P001550002022-12-02 2:48PM EST155.000.100.000.10+0.01+11.11%62536.04%
ADI221209P001575002022-12-02 3:14PM EST157.500.120.100.15-0.05-29.41%22932.81%
ADI221209P001600002022-12-02 2:00PM EST160.000.550.200.25+0.25+83.33%188129.98%
ADI221209P001625002022-12-02 1:10PM EST162.501.150.400.50+0.40+53.33%1913528.66%
ADI221209P001650002022-12-02 3:34PM EST165.001.100.851.00+0.35+46.67%238928.00%
ADI221209P001675002022-12-02 2:41PM EST167.502.691.651.80+1.34+99.26%3121427.00%
ADI221209P001700002022-12-02 9:37AM EST170.004.402.853.10+2.25+104.65%116527.15%
ADI221209P001725002022-12-02 3:20PM EST172.504.704.504.80+0.40+9.30%1914027.30%
ADI221209P001750002022-12-01 3:55PM EST175.005.006.307.000.00-14530.74%
ADI221209P001775002022-12-01 9:49AM EST177.506.808.109.600.00-14239.82%
ADI221209P002100002022-11-22 10:22AM EST210.0045.3439.9042.100.00--1111.62%