Deutsche Märkte öffnen in 16 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,22-3,98 (-2,04%)
Börsenschluss: 04:00PM EDT
190,01 -1,21 (-0,63%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240328C001700002024-03-13 12:08PM EDT2024-03-2828.6520.0023.600.00-7751.32%
ADI240419C001700002024-03-14 3:23PM EDT2024-04-1925.3021.9024.300.00-7948.99%
ADI240517C001700002024-03-14 9:49AM EDT2024-05-1730.6523.9026.000.00-12343.43%
ADI240621C001700002024-02-21 1:57PM EDT2024-06-2128.2025.3027.400.00-131439.18%
ADI240719C001700002024-02-08 4:58PM EDT2024-07-1930.6029.6031.900.00--946.76%
ADI240920C001700002024-03-18 3:50PM EDT2024-09-2030.3029.1031.50-3.17-9.47%22737.15%
ADI250117C001700002024-02-13 11:16AM EDT2025-01-1731.0036.2039.300.00-58041.88%
ADI250620C001700002024-03-13 11:38AM EDT2025-06-2044.7038.6040.100.00--235.19%
ADI260116C001700002024-03-18 1:31PM EDT2026-01-1645.9944.0045.50+2.49+5.72%1735.04%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240322P001700002024-02-28 10:33AM EDT2024-03-220.450.000.100.00-11851.56%
ADI240328P001700002024-03-13 10:32AM EDT2024-03-280.110.000.150.00-101738.67%
ADI240405P001700002024-03-18 3:18PM EDT2024-04-050.180.100.30-0.44-70.97%201432.91%
ADI240419P001700002024-03-18 3:56PM EDT2024-04-190.480.450.55+0.03+6.67%421328.32%
ADI240517P001700002024-03-18 3:52PM EDT2024-05-171.281.351.45+0.45+54.22%211427.17%
ADI240621P001700002024-03-14 11:20AM EDT2024-06-211.952.602.700.00-3676726.97%
ADI240719P001700002024-02-29 10:45AM EDT2024-07-193.953.203.400.00-51026.05%
ADI240920P001700002024-03-06 4:35PM EDT2024-09-205.805.005.300.00-15425.94%
ADI241220P001700002024-03-13 3:12PM EDT2024-12-206.507.708.000.00-112026.36%
ADI250117P001700002024-03-13 3:22PM EDT2025-01-177.008.309.200.00-5029927.19%
ADI250620P001700002024-03-06 1:35PM EDT2025-06-2011.3010.9012.100.00-103426.16%
ADI260116P001700002024-02-08 1:30PM EDT2026-01-1615.3113.9014.900.00-1324.80%