Deutsche Märkte öffnen in 7 Stunden 41 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
166,51-1,33 (-0,79%)
Börsenschluss: 04:00PM EST
166,40 -0,11 (-0,07%)
Nachbörse: 06:59PM EST
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221209C001450002022-12-01 2:42PM EST2022-12-0926.9021.3022.000.00-40081.84%
ADI221216C001450002022-12-01 3:32PM EST2022-12-1626.9021.4022.900.00-1,116061.62%
ADI230120C001450002022-12-05 12:58PM EST2023-01-2024.9223.5024.100.00-3441,32945.09%
ADI230317C001450002022-11-30 11:07AM EST2023-03-1724.4026.5027.200.00-223942.58%
ADI230616C001450002022-12-01 12:02PM EST2023-06-1633.3029.2031.200.00-1321141.23%
ADI230915C001450002022-11-16 3:41PM EST2023-09-1530.4033.3034.300.00--1240.26%
ADI240119C001450002022-11-04 10:09AM EST2024-01-1923.4037.9039.700.00-451542.40%
ADI250117C001450002022-11-08 11:36AM EST2025-01-1737.9044.1047.000.00-3539.51%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221209P001450002022-11-30 11:59AM EST2022-12-090.070.000.050.00-212564.06%
ADI221216P001450002022-12-06 3:43PM EST2022-12-160.150.100.200.00-32,19347.85%
ADI221223P001450002022-11-21 12:38PM EST2022-12-231.800.250.350.00--241.07%
ADI221230P001450002022-11-29 2:58PM EST2022-12-301.050.400.500.00-11537.45%
ADI230106P001450002022-12-06 9:57AM EST2023-01-060.700.650.75-0.75-51.72%4136.48%
ADI230120P001450002022-12-06 9:56AM EST2023-01-201.351.301.40+0.25+22.73%54,01536.33%
ADI230217P001450002022-12-06 3:48PM EST2023-02-172.752.702.800.00-167136.52%
ADI230317P001450002022-12-06 2:01PM EST2023-03-173.703.804.00+0.20+5.71%221,29036.08%
ADI230616P001450002022-12-05 3:58PM EST2023-06-166.606.706.900.00-81,84734.12%
ADI230915P001450002022-12-05 1:39PM EST2023-09-158.408.809.800.00-713934.20%
ADI240119P001450002022-11-23 12:40PM EST2024-01-1911.1011.1011.600.00-2253631.51%