ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:145.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616C00145000 | 2023-06-01 3:40PM EDT | 2023-06-16 | 36.20 | 34.70 | 35.70 | 0.00 | - | 2,900 | 0 | 67.97% |
| ADI230915C00145000 | 2023-05-25 9:46AM EDT | 2023-09-15 | 24.70 | 37.30 | 38.40 | 0.00 | - | 2 | 17 | 43.62% |
| ADI240119C00145000 | 2023-05-25 9:31AM EDT | 2024-01-19 | 30.00 | 41.80 | 42.40 | 0.00 | - | 5 | 527 | 40.09% |
| ADI250117C00145000 | 2022-11-08 12:36PM EDT | 2025-01-17 | 37.90 | 46.50 | 49.20 | 0.00 | - | 3 | 5 | 34.86% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616P00145000 | 2023-06-01 1:24PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,906 | 55.57% |
| ADI230630P00145000 | 2023-05-16 11:56AM EDT | 2023-06-30 | 0.38 | 0.05 | 0.20 | 0.00 | - | - | 1 | 41.55% |
| ADI230721P00145000 | 2023-06-01 3:25PM EDT | 2023-07-21 | 0.37 | 0.25 | 0.40 | 0.00 | - | 12 | 18 | 35.38% |
| ADI230915P00145000 | 2023-06-01 3:25PM EDT | 2023-09-15 | 1.63 | 1.40 | 1.55 | 0.00 | - | 24 | 386 | 33.17% |
| ADI231215P00145000 | 2023-06-01 11:23AM EDT | 2023-12-15 | 4.09 | 3.40 | 3.80 | 0.00 | - | 7 | 47 | 32.51% |
| ADI240119P00145000 | 2023-06-02 11:03AM EDT | 2024-01-19 | 4.20 | 4.00 | 4.30 | -1.29 | -23.50% | 2 | 1,175 | 31.40% |
| ADI240621P00145000 | 2023-05-24 10:58AM EDT | 2024-06-21 | 9.50 | 6.80 | 7.40 | 0.00 | - | 6 | 243 | 30.66% |
| ADI250117P00145000 | 2023-05-30 1:32PM EDT | 2025-01-17 | 11.55 | 9.90 | 10.60 | 0.00 | - | 2 | 20 | 29.47% |
