Deutsche Märkte schließen in 5 Stunden 49 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
193,33+4,37 (+2,31%)
Börsenschluss: 04:00PM EDT
187,00 -6,33 (-3,27%)
Nachbörse: 06:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240419C001600002024-02-20 11:42AM EDT2024-04-1928.9033.9037.500.00-181371.56%
ADI240517C001600002024-02-21 12:09PM EDT2024-05-1734.9033.2036.200.00--251.27%
ADI240621C001600002024-03-14 3:05PM EDT2024-06-2138.770.000.000.00-2100.00%
ADI240719C001600002024-03-22 3:12PM EDT2024-07-1936.290.000.000.00-3000.00%
ADI240920C001600002024-02-21 11:13AM EDT2024-09-2040.0038.6039.800.00--238.04%
ADI250117C001600002024-02-13 3:25PM EDT2025-01-1736.2342.1046.200.00-23941.69%
ADI260116C001600002023-12-18 1:49PM EDT2026-01-1655.9049.5050.300.00--332.85%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240328P001600002024-02-20 10:32AM EDT2024-03-280.700.001.350.00--10243.16%
ADI240412P001600002024-03-19 12:44PM EDT2024-04-120.130.000.000.00-2025.00%
ADI240419P001600002024-03-13 10:40AM EDT2024-04-190.110.000.000.00-5012.50%
ADI240503P001600002024-03-27 1:04PM EDT2024-05-030.230.000.000.00-1012.50%
ADI240517P001600002024-03-26 3:59PM EDT2024-05-170.490.000.000.00-1012.50%
ADI240621P001600002024-03-20 11:38AM EDT2024-06-211.200.000.000.00-106.25%
ADI240719P001600002024-02-23 4:18PM EDT2024-07-192.471.301.450.00-1327.67%
ADI240920P001600002024-03-18 1:08PM EDT2024-09-202.950.000.000.00-206.25%
ADI241220P001600002024-03-21 10:14AM EDT2024-12-204.400.000.000.00-106.25%
ADI250117P001600002024-03-27 2:09PM EDT2025-01-175.400.000.000.00-106.25%
ADI250620P001600002024-02-21 1:53PM EDT2025-06-209.307.809.200.00--228.27%
ADI260116P001600002024-02-26 4:50PM EDT2026-01-1612.6010.7011.700.00-23126.50%