ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:150.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602C00150000 | 2023-05-25 9:49AM EDT | 2023-06-02 | 16.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230616C00150000 | 2023-05-25 9:30AM EDT | 2023-06-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI230721C00150000 | 2023-05-26 11:26AM EDT | 2023-07-21 | 26.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230915C00150000 | 2023-05-25 9:30AM EDT | 2023-09-15 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI231215C00150000 | 2023-05-23 3:12PM EDT | 2023-12-15 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240119C00150000 | 2023-05-25 9:49AM EDT | 2024-01-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADI250117C00150000 | 2023-02-15 10:49AM EDT | 2025-01-17 | 61.12 | 52.40 | 54.60 | 0.00 | - | 3 | 2 | 47.73% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602P00150000 | 2023-05-30 12:41PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ADI230609P00150000 | 2023-05-30 9:54AM EDT | 2023-06-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI230616P00150000 | 2023-05-26 11:09AM EDT | 2023-06-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADI230623P00150000 | 2023-05-24 10:09AM EDT | 2023-06-23 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI230630P00150000 | 2023-05-31 1:30PM EDT | 2023-06-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI230721P00150000 | 2023-05-31 3:26PM EDT | 2023-07-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI230915P00150000 | 2023-05-30 10:01AM EDT | 2023-09-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADI231215P00150000 | 2023-05-25 9:30AM EDT | 2023-12-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADI240119P00150000 | 2023-05-30 9:42AM EDT | 2024-01-19 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240621P00150000 | 2023-05-24 10:30AM EDT | 2024-06-21 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI250117P00150000 | 2023-04-17 11:06AM EDT | 2025-01-17 | 11.10 | 9.50 | 12.40 | 0.00 | - | 2 | 15 | 28.61% |
