ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:160.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602C00160000 | 2023-05-25 11:49AM EDT | 2023-06-02 | 12.00 | 20.00 | 20.60 | 0.00 | - | 16 | 7 | 96.88% |
| ADI230609C00160000 | 2023-05-25 10:06AM EDT | 2023-06-09 | 8.00 | 19.90 | 20.50 | 0.00 | - | - | 1 | 41.31% |
| ADI230616C00160000 | 2023-06-01 10:00AM EDT | 2023-06-16 | 19.38 | 20.00 | 20.60 | +4.08 | +26.67% | 2 | 103 | 34.28% |
| ADI230623C00160000 | 2023-06-01 12:11PM EDT | 2023-06-23 | 20.01 | 20.10 | 20.90 | +5.51 | +38.00% | 1 | 2 | 34.18% |
| ADI230721C00160000 | 2023-05-30 10:56AM EDT | 2023-07-21 | 19.42 | 21.80 | 22.20 | 0.00 | - | 2 | 41 | 32.97% |
| ADI230915C00160000 | 2023-05-23 2:24PM EDT | 2023-09-15 | 32.83 | 24.90 | 25.30 | 0.00 | - | 2 | 57 | 34.32% |
| ADI231215C00160000 | 2023-05-24 10:09AM EDT | 2023-12-15 | 24.16 | 29.00 | 29.80 | 0.00 | - | - | 1 | 35.72% |
| ADI240119C00160000 | 2023-06-01 10:33AM EDT | 2024-01-19 | 28.15 | 30.40 | 30.80 | -1.22 | -4.15% | 7 | 356 | 34.99% |
| ADI240621C00160000 | 2023-05-25 9:47AM EDT | 2024-06-21 | 25.80 | 35.20 | 36.00 | 0.00 | - | 1 | 8 | 35.25% |
| ADI250117C00160000 | 2023-05-26 10:26AM EDT | 2025-01-17 | 37.15 | 40.00 | 41.80 | 0.00 | - | 1 | 5 | 35.51% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602P00160000 | 2023-05-30 1:19PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 67.97% |
| ADI230609P00160000 | 2023-05-31 10:03AM EDT | 2023-06-09 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 35.16% |
| ADI230616P00160000 | 2023-06-01 9:30AM EDT | 2023-06-16 | 0.35 | 0.20 | 0.25 | +0.04 | +12.90% | 1 | 917 | 34.57% |
| ADI230623P00160000 | 2023-06-01 9:33AM EDT | 2023-06-23 | 0.50 | 0.35 | 0.45 | -0.10 | -16.67% | 3 | 1,162 | 32.74% |
| ADI230630P00160000 | 2023-06-01 11:07AM EDT | 2023-06-30 | 0.80 | 0.60 | 0.75 | -0.65 | -44.83% | 1 | 10 | 32.59% |
| ADI230707P00160000 | 2023-05-31 10:09AM EDT | 2023-07-07 | 1.08 | 0.75 | 0.95 | -0.32 | -22.86% | 4 | 17 | 31.35% |
| ADI230721P00160000 | 2023-06-01 12:07PM EDT | 2023-07-21 | 1.50 | 1.40 | 1.50 | -0.35 | -18.92% | 5 | 38 | 30.76% |
| ADI230915P00160000 | 2023-05-31 12:20PM EDT | 2023-09-15 | 4.80 | 3.80 | 4.00 | 0.00 | - | 2 | 1,414 | 31.10% |
| ADI231215P00160000 | 2023-05-26 9:54AM EDT | 2023-12-15 | 8.90 | 6.80 | 7.20 | 0.00 | - | 1 | 11 | 30.64% |
| ADI240119P00160000 | 2023-05-26 1:30PM EDT | 2024-01-19 | 9.40 | 7.70 | 8.00 | 0.00 | - | 16 | 2,047 | 29.95% |
| ADI240621P00160000 | 2023-06-01 10:24AM EDT | 2024-06-21 | 12.47 | 11.20 | 11.60 | -0.23 | -1.81% | 3 | 73 | 29.00% |
| ADI250117P00160000 | 2023-05-12 11:37AM EDT | 2025-01-17 | 16.00 | 14.40 | 14.90 | 0.00 | - | 200 | 316 | 27.48% |
