Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,07+0,55 (+0,30%)
Börsenschluss: 04:00PM EST
184,49 +1,42 (+0,78%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231215C001500002023-11-30 3:36PM EST2023-12-1532.0032.5033.900.00-640052.15%
ADI240119C001500002023-11-06 12:30PM EST2024-01-1919.9133.6035.000.00-41,09948.98%
ADI240315C001500002023-11-13 3:44PM EST2024-03-1526.3035.3036.500.00-51840.42%
ADI240621C001500002023-11-30 10:20AM EST2024-06-2137.4038.4039.000.00-24836.19%
ADI250117C001500002023-11-13 10:11AM EST2025-01-1736.2043.7045.200.00-16636.17%
ADI260116C001500002023-11-03 9:26AM EST2026-01-1640.9050.5053.000.00-10535.52%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231208P001500002023-11-27 10:53AM EST2023-12-080.050.000.050.00-41161.72%
ADI231215P001500002023-11-30 11:32AM EST2023-12-150.050.050.150.00-370450.20%
ADI231222P001500002023-11-17 10:10AM EST2023-12-220.400.050.150.00-1243.07%
ADI231229P001500002023-11-24 9:30AM EST2023-12-290.200.000.200.00-3338.82%
ADI240119P001500002023-11-29 3:41PM EST2024-01-190.270.150.300.00-101,27631.30%
ADI240216P001500002023-11-16 3:14PM EST2024-02-161.660.500.600.00--128.65%
ADI240315P001500002023-11-28 2:12PM EST2024-03-151.251.051.200.00-16050529.02%
ADI240621P001500002023-11-30 12:28PM EST2024-06-213.382.752.950.00-5068027.48%
ADI250117P001500002023-11-24 9:57AM EST2025-01-176.906.406.700.00-115726.80%
ADI260116P001500002023-10-09 10:39AM EST2026-01-1615.0015.5016.300.00-1131.33%