Deutsche Märkte öffnen in 6 Stunden 55 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
166,51-1,33 (-0,79%)
Börsenschluss: 04:00PM EST
167,53 +1,02 (+0,61%)
Nachbörse: 07:30PM EST
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221216C001300002022-12-01 2:08PM EST2022-12-1641.5035.4038.000.00-105077.34%
ADI230120C001300002022-11-30 10:58AM EST2023-01-2034.7537.3038.200.00-53653.86%
ADI230317C001300002022-10-31 10:49AM EST2023-03-1720.8036.4036.800.00--226.12%
ADI230616C001300002022-12-02 2:11PM EST2023-06-1641.6042.0043.000.00-43046.03%
ADI240119C001300002022-11-23 3:31PM EST2024-01-1950.1047.5048.700.00-1642.97%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221209P001300002022-11-08 2:53PM EST2022-12-091.100.000.050.00--2107.03%
ADI221216P001300002022-12-05 11:12AM EST2022-12-160.050.000.050.00-12,52958.59%
ADI221230P001300002022-12-02 10:09AM EST2022-12-300.100.050.150.00-1148.05%
ADI230120P001300002022-12-05 2:56PM EST2023-01-200.390.350.450.00-250842.63%
ADI230217P001300002022-12-06 11:27AM EST2023-02-171.001.001.15-0.17-14.53%4441.48%
ADI230317P001300002022-12-06 3:50PM EST2023-03-171.751.701.850.00-141,32940.22%
ADI230616P001300002022-12-06 3:39PM EST2023-06-163.903.603.90+0.20+5.41%175337.42%
ADI230915P001300002022-12-06 10:05AM EST2023-09-155.505.305.70+0.10+1.85%13235.86%
ADI240119P001300002022-12-05 11:15AM EST2024-01-196.986.607.600.00-22633.90%