Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,09-1,40 (-0,94%)
Ab 03:56PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220701C001700002022-06-14 3:42PM EDT2022-07-010.750.000.750.00-1912102.34%
ADI220708C001700002022-06-13 12:09PM EDT2022-07-080.650.000.750.00-113456.06%
ADI220715C001700002022-06-29 3:38PM EDT2022-07-150.200.000.35+0.07+53.85%3494342.38%
ADI220722C001700002022-06-17 3:11PM EDT2022-07-220.420.000.950.00-21245.48%
ADI220729C001700002022-06-21 10:19AM EDT2022-07-290.770.300.450.00-1933.15%
ADI220819C001700002022-06-29 9:48AM EDT2022-08-191.051.001.15-0.21-16.67%12,46632.64%
ADI220916C001700002022-06-29 2:19PM EDT2022-09-161.861.702.05-0.49-20.85%117131.73%
ADI221216C001700002022-06-29 3:30PM EDT2022-12-164.904.705.00-0.80-14.04%1415131.21%
ADI230120C001700002022-06-24 11:06AM EDT2023-01-206.305.306.000.00-283,20931.06%
ADI230616C001700002022-06-08 10:51AM EDT2023-06-1620.7010.2011.400.00--2233.78%
ADI240119C001700002022-06-29 12:57PM EDT2024-01-1914.6013.6015.40-3.47-19.20%114932.16%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220701P001700002022-06-02 3:26PM EDT2022-07-017.0022.3023.800.00--084.77%
ADI220708P001700002022-05-27 3:59PM EDT2022-07-088.2019.7022.700.00-300.00%
ADI220715P001700002022-06-29 10:33AM EDT2022-07-1523.8022.6023.60+2.79+13.28%125549.66%
ADI220916P001700002022-06-22 10:13AM EDT2022-09-1625.2124.7025.100.00-108032.50%
ADI221216P001700002022-06-09 3:57PM EDT2022-12-1619.2026.9027.600.00-62330.32%
ADI230120P001700002022-06-21 3:05PM EDT2023-01-2026.3927.5028.300.00-51,26729.50%
ADI240119P001700002022-06-23 3:50PM EDT2024-01-1936.0033.5035.100.00-31727.73%