Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,08-5,69 (-3,56%)
Ab 03:24PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128C001450002022-01-26 10:14AM EST2022-01-2817.348.7011.900.00-4498.05%
ADI220218C001450002022-01-07 3:49PM EST2022-02-1825.6912.1014.300.00-1052.38%
ADI220318C001450002022-01-26 3:53PM EST2022-03-1817.6813.8015.000.00-6020743.99%
ADI220617C001450002021-12-14 12:43PM EST2022-06-1734.5029.8032.100.00-17870.89%
ADI230120C001450002022-01-26 3:55PM EST2023-01-2028.2024.6026.000.00-925935.94%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128P001450002022-01-26 9:52AM EST2022-01-280.200.100.400.00-42259.38%
ADI220204P001450002022-01-27 2:39PM EST2022-02-041.250.351.65+0.70+127.27%112752.47%
ADI220211P001450002022-01-25 3:31PM EST2022-02-112.001.852.450.00-1218447.39%
ADI220218P001450002022-01-25 11:50AM EST2022-02-182.852.303.400.00-34746.96%
ADI220225P001450002022-01-19 3:54PM EST2022-02-251.603.004.400.00--1447.69%
ADI220304P001450002022-01-25 3:29PM EST2022-03-043.703.804.300.00-938242.36%
ADI220318P001450002022-01-27 12:34PM EST2022-03-184.404.605.30+1.10+33.33%181,59641.00%
ADI220617P001450002022-01-27 12:32PM EST2022-06-178.809.4010.00+1.50+20.55%51,59737.93%
ADI220916P001450002022-01-27 10:35AM EST2022-09-1611.5012.2014.50-0.20-1.71%6439.40%
ADI230120P001450002022-01-25 3:30PM EST2023-01-2016.0014.0017.200.00-418336.45%