ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:140.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616C00140000 | 2023-05-24 3:57PM EDT | 2023-06-16 | 33.50 | 36.10 | 37.20 | 0.00 | - | 10 | 139 | 65.14% |
| ADI230915C00140000 | 2023-05-03 11:30AM EDT | 2023-09-15 | 45.30 | 38.50 | 40.00 | 0.00 | - | 1 | 14 | 44.12% |
| ADI240119C00140000 | 2023-02-23 10:30AM EDT | 2024-01-19 | 55.78 | 54.20 | 56.20 | 0.00 | - | 1 | 133 | 67.64% |
| ADI240621C00140000 | 2023-05-24 12:24PM EDT | 2024-06-21 | 44.00 | 46.50 | 48.10 | 0.00 | - | 1 | 4 | 39.97% |
| ADI250117C00140000 | 2023-04-27 11:01AM EDT | 2025-01-17 | 50.20 | 50.20 | 52.80 | 0.00 | - | 2 | 35 | 39.06% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602P00140000 | 2023-04-28 9:54AM EDT | 2023-06-02 | 0.38 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 87.50% |
| ADI230616P00140000 | 2023-05-25 11:42AM EDT | 2023-06-16 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 1,727 | 49.32% |
| ADI230623P00140000 | 2023-05-25 12:16PM EDT | 2023-06-23 | 0.21 | 0.05 | 0.25 | +0.21 | - | - | 1 | 46.19% |
| ADI230630P00140000 | 2023-05-25 9:30AM EDT | 2023-06-30 | 0.50 | 0.10 | 0.35 | +0.50 | - | - | 1 | 43.75% |
| ADI230721P00140000 | 2023-05-26 11:12AM EDT | 2023-07-21 | 0.55 | 0.45 | 0.70 | +0.55 | - | 11 | 37 | 39.67% |
| ADI230915P00140000 | 2023-05-25 10:10AM EDT | 2023-09-15 | 2.70 | 1.75 | 2.00 | 0.00 | - | 1 | 187 | 36.78% |
| ADI231215P00140000 | 2023-05-24 3:00PM EDT | 2023-12-15 | 4.60 | 3.80 | 4.20 | 0.00 | - | 7 | 7 | 35.13% |
| ADI240119P00140000 | 2023-05-26 2:32PM EDT | 2024-01-19 | 4.70 | 4.50 | 4.90 | -0.60 | -11.32% | 2 | 3,339 | 34.46% |
| ADI240621P00140000 | 2023-04-28 3:49PM EDT | 2024-06-21 | 7.30 | 7.20 | 7.80 | 0.00 | - | 1 | 1 | 32.84% |
| ADI250117P00140000 | 2023-05-24 9:50AM EDT | 2025-01-17 | 10.41 | 9.50 | 10.70 | 0.00 | - | 1 | 48 | 30.96% |
