Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,59-5,18 (-3,24%)
Börsenschluss: 04:00PM EST
154,59 0,00 (0,00%)
Nachbörse: 04:03PM EST
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220204C001400002022-01-21 9:59AM EST2022-02-0418.8015.3016.800.00-6667.38%
ADI220218C001400002022-01-20 3:49PM EST2022-02-1820.7215.5018.700.00-1152.32%
ADI220318C001400002022-01-10 11:07AM EST2022-03-1827.8018.0019.200.00-327447.00%
ADI220617C001400002022-01-07 10:29AM EST2022-06-1733.0021.7023.200.00-11940.44%
ADI230120C001400002022-01-26 2:46PM EST2023-01-2032.0027.0029.800.00-12037.52%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128P001400002022-01-24 2:51PM EST2022-01-280.450.001.500.00-49114.75%
ADI220204P001400002022-01-25 2:04PM EST2022-02-040.700.701.150.00--1057.72%
ADI220211P001400002022-01-24 9:30AM EST2022-02-111.201.352.050.00-37653.52%
ADI220218P001400002022-01-27 3:15PM EST2022-02-182.051.852.15-1.15-35.94%82549.00%
ADI220225P001400002022-01-25 12:56PM EST2022-02-252.651.953.100.00-1250.37%
ADI220304P001400002022-01-18 9:55AM EST2022-03-041.112.853.300.00-2146.70%
ADI220318P001400002022-01-26 1:23PM EST2022-03-182.213.404.000.00-498743.70%
ADI220617P001400002022-01-27 3:13PM EST2022-06-178.227.108.40+2.02+32.58%534,21039.83%
ADI220916P001400002022-01-27 10:45AM EST2022-09-169.6010.7012.50-0.20-2.04%3340.49%
ADI230120P001400002022-01-27 1:17PM EST2023-01-2013.5012.0015.10-0.40-2.88%641537.34%
ADI240119P001400002021-11-10 6:53AM EST2024-01-1916.5013.0017.000.00--2028.75%