Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
196,16+4,34 (+2,26%)
Börsenschluss: 04:00PM EST
196,02 -0,14 (-0,07%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:210.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240308C002100002024-03-01 2:03PM EST2024-03-080.070.000.10+0.02+40.00%63729.10%
ADI240315C002100002024-03-01 2:46PM EST2024-03-150.320.250.35+0.27+540.00%188325.59%
ADI240322C002100002024-03-01 1:41PM EST2024-03-220.550.550.70+0.40+266.67%61524.83%
ADI240328C002100002024-02-22 11:07AM EST2024-03-280.510.801.050.00-22424.74%
ADI240405C002100002024-03-01 1:58PM EST2024-04-051.311.151.45+1.31-1024.24%
ADI240419C002100002024-03-01 3:54PM EST2024-04-192.001.952.15+0.88+78.57%595,37223.83%
ADI240517C002100002024-03-01 3:46PM EST2024-05-173.803.703.90+1.55+68.89%9424724.94%
ADI240621C002100002024-03-01 3:36PM EST2024-06-215.555.505.80+2.43+77.88%303,04925.56%
ADI240719C002100002024-03-01 1:45PM EST2024-07-196.806.807.10+1.60+30.77%95425.74%
ADI240920C002100002024-03-01 3:52PM EST2024-09-209.909.9010.20+3.06+44.74%9122726.91%
ADI241220C002100002024-02-29 9:30AM EST2024-12-2011.0014.2014.900.00-11929.16%
ADI250117C002100002024-03-01 10:17AM EST2025-01-1713.9015.4015.90+1.40+11.20%11,05029.23%
ADI250620C002100002024-02-26 1:08PM EST2025-06-2017.6020.5021.100.00-12010829.86%
ADI260116C002100002024-02-22 10:43AM EST2026-01-1623.5026.3027.500.00-13630.84%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240315P002100002024-02-13 2:14PM EST2024-03-1526.7213.1016.900.00-101853.59%
ADI240419P002100002024-02-21 11:47AM EST2024-04-1919.2015.3016.200.00--224.81%
ADI240517P002100002024-02-09 9:34AM EST2024-05-1718.6015.1016.900.00-1122.17%
ADI240621P002100002024-02-21 9:43AM EST2024-06-2121.8917.8020.400.00-21,64527.48%
ADI240719P002100002024-02-22 3:10PM EST2024-07-1920.8017.4019.800.00-1323.22%
ADI240920P002100002024-02-21 10:03AM EST2024-09-2024.2020.6021.100.00-91321.66%
ADI250117P002100002024-02-21 10:43AM EST2025-01-1726.8024.0024.500.00-1312922.01%