Deutsche Märkte öffnen in 6 Stunden 54 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:140.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221209C001400002022-11-03 2:32PM EST2022-12-096.1026.8029.900.00-20180.13%
ADI221216C001400002022-12-02 1:37PM EST2022-12-1626.1025.7027.800.00-4459.67%
ADI230120C001400002022-12-02 1:11PM EST2023-01-2027.5027.8029.100.00-11154652.31%
ADI230317C001400002022-11-22 10:39AM EST2023-03-1730.8030.5031.000.00-113743.43%
ADI230616C001400002022-11-10 11:09AM EST2023-06-1626.5033.7035.600.00-113744.38%
ADI240119C001400002022-12-05 1:25PM EST2024-01-1942.2940.3041.300.00-113340.44%
ADI250117C001400002022-11-14 10:38AM EST2025-01-1748.4046.9049.800.00-23039.92%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221209P001400002022-11-14 2:47PM EST2022-12-090.600.000.050.00-151578.13%
ADI221216P001400002022-12-02 2:29PM EST2022-12-160.100.050.100.00-11,56351.47%
ADI221223P001400002022-11-25 10:11AM EST2022-12-230.310.100.200.00-1244.24%
ADI221230P001400002022-11-16 11:31AM EST2022-12-301.900.200.300.00--940.19%
ADI230120P001400002022-12-06 3:51PM EST2023-01-200.900.850.95+0.10+12.50%54,62638.26%
ADI230217P001400002022-12-02 11:31AM EST2023-02-172.051.952.100.00-11838.16%
ADI230317P001400002022-12-06 3:39PM EST2023-03-173.202.953.10+0.40+14.29%2225037.35%
ADI230616P001400002022-12-05 3:14PM EST2023-06-165.505.306.300.00-161,59536.80%
ADI230915P001400002022-12-05 1:29PM EST2023-09-157.207.508.000.00-511034.17%
ADI240119P001400002022-11-21 11:13AM EST2024-01-1911.909.6010.100.00-279232.25%