Deutsche Märkte öffnen in 5 Stunden 35 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,58+2,77 (+1,95%)
Börsenschluss: 04:00PM EDT
144,01 -0,57 (-0,39%)
Nachbörse: 06:29PM EDT
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220930C001550002022-09-27 9:47AM EDT2022-09-300.050.000.100.00-414454.10%
ADI221007C001550002022-09-28 2:49PM EDT2022-10-070.350.350.45+0.08+29.63%71136.11%
ADI221014C001550002022-09-22 3:39PM EDT2022-10-141.801.001.150.00-2936.79%
ADI221021C001550002022-09-28 12:37PM EDT2022-10-211.701.601.75+0.52+44.07%14,08336.33%
ADI221028C001550002022-09-26 12:42PM EDT2022-10-281.672.152.500.00-222937.43%
ADI221118C001550002022-09-28 10:34AM EDT2022-11-183.703.703.90+0.60+19.35%10814836.13%
ADI221216C001550002022-09-26 11:49AM EDT2022-12-164.405.305.600.00-340635.86%
ADI230120C001550002022-09-27 11:22AM EDT2023-01-207.006.907.50+0.90+14.75%1121435.99%
ADI230317C001550002022-09-26 11:33AM EDT2023-03-178.309.5010.500.00-110137.24%
ADI230616C001550002022-09-27 3:32PM EDT2023-06-1611.7013.2013.700.00-75836.65%
ADI240119C001550002022-09-09 12:12PM EDT2024-01-1925.3017.4021.100.00-15738.30%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220930P001550002022-09-21 2:35PM EDT2022-09-305.609.8012.300.00-4384.67%
ADI221007P001550002022-09-22 9:30AM EDT2022-10-078.6010.2011.800.00-1052.64%
ADI221014P001550002022-09-08 10:29AM EDT2022-10-148.4010.6012.000.00--041.72%
ADI221021P001550002022-09-28 12:37PM EDT2022-10-2112.4011.7012.00-2.10-14.48%53,76034.80%
ADI221028P001550002022-09-19 10:27AM EDT2022-10-289.2012.1012.600.00-4435.10%
ADI221118P001550002022-09-27 2:43PM EDT2022-11-1815.9013.4013.700.00-1032.92%
ADI221216P001550002022-09-28 3:38PM EDT2022-12-1615.1015.1015.70-2.30-13.22%122034.61%
ADI230120P001550002022-09-27 3:32PM EDT2023-01-2019.2016.3017.400.00-1072934.34%
ADI230317P001550002022-09-23 10:07AM EDT2023-03-1720.6418.3019.400.00-18533.34%
ADI230616P001550002022-09-20 3:02PM EDT2023-06-1618.5021.0021.700.00-2031.69%
ADI240119P001550002022-09-12 9:37AM EDT2024-01-1920.5225.0025.700.00-121429.51%