Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,64+1,57 (+1,10%)
Ab 01:21PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220708C001450002022-07-05 1:22PM EDT2022-07-080.901.401.750.00-11336.74%
ADI220715C001450002022-07-05 2:18PM EDT2022-07-152.003.003.300.00-151,61236.35%
ADI220722C001450002022-07-06 12:12PM EDT2022-07-224.004.104.50+0.88+28.21%1337.53%
ADI220729C001450002022-07-06 10:52AM EDT2022-07-295.204.905.50+0.80+18.18%33538.34%
ADI220805C001450002022-07-01 10:47AM EDT2022-08-055.105.706.200.00-171737.90%
ADI220819C001450002022-07-06 12:30PM EDT2022-08-197.207.007.40+0.80+12.50%3011437.38%
ADI220916C001450002022-07-05 2:43PM EDT2022-09-168.008.608.900.00-913335.17%
ADI221216C001450002022-07-05 10:08AM EDT2022-12-1610.2012.6013.100.00-23034.36%
ADI230120C001450002022-07-06 12:00PM EDT2023-01-2013.8313.7014.10+2.43+21.32%134233.55%
ADI230616C001450002022-07-05 12:22PM EDT2023-06-1616.8018.3018.900.00-112234.06%
ADI240119C001450002022-07-05 2:22PM EDT2024-01-1921.0822.9023.700.00-209033.51%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220708P001450002022-07-06 10:43AM EDT2022-07-082.702.002.45-2.20-44.90%23343.26%
ADI220715P001450002022-06-30 9:48AM EDT2022-07-154.733.504.000.00-327639.92%
ADI220722P001450002022-07-06 9:58AM EDT2022-07-225.304.605.10+0.60+12.77%31139.45%
ADI220729P001450002022-07-01 9:49AM EDT2022-07-296.705.506.000.00-21939.30%
ADI220805P001450002022-07-06 10:52AM EDT2022-08-056.506.306.70+0.40+6.56%3838.73%
ADI220812P001450002022-07-01 9:45AM EDT2022-08-128.006.707.200.00-2237.68%
ADI220819P001450002022-07-06 12:43PM EDT2022-08-197.707.107.80-1.60-17.20%5410437.59%
ADI220916P001450002022-07-06 9:41AM EDT2022-09-1610.009.3010.00-2.02-16.81%16,15238.06%
ADI221216P001450002022-07-05 2:03PM EDT2022-12-1613.6113.0013.50-0.99-6.78%201,25334.48%
ADI230120P001450002022-07-06 10:30AM EDT2023-01-2014.7013.9014.40-1.12-7.08%13,08833.43%
ADI230616P001450002022-07-01 1:15PM EDT2023-06-1619.6017.8019.000.00-11,02733.62%
ADI240119P001450002022-07-05 3:16PM EDT2024-01-1922.2721.4023.500.00-304132.74%