ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:150.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602C00150000 | 2023-05-25 9:49AM EDT | 2023-06-02 | 16.38 | 29.80 | 30.90 | 0.00 | - | - | 1 | 159.38% |
| ADI230616C00150000 | 2023-06-01 3:40PM EDT | 2023-06-16 | 31.20 | 30.00 | 30.90 | +13.90 | +80.35% | 1,745 | 141 | 56.35% |
| ADI230721C00150000 | 2023-06-01 12:11PM EDT | 2023-07-21 | 30.89 | 30.80 | 31.80 | +4.62 | +17.59% | 1 | 2 | 40.92% |
| ADI230915C00150000 | 2023-05-25 9:30AM EDT | 2023-09-15 | 24.30 | 32.90 | 33.60 | 0.00 | - | 2 | 27 | 37.06% |
| ADI231215C00150000 | 2023-05-23 3:12PM EDT | 2023-12-15 | 45.00 | 36.40 | 37.40 | 0.00 | - | 5 | 5 | 37.95% |
| ADI240119C00150000 | 2023-05-25 9:49AM EDT | 2024-01-19 | 28.00 | 37.70 | 38.40 | 0.00 | - | 10 | 1,071 | 37.35% |
| ADI250117C00150000 | 2023-02-15 10:49AM EDT | 2025-01-17 | 61.12 | 52.40 | 54.60 | 0.00 | - | 3 | 2 | 45.16% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602P00150000 | 2023-05-30 12:41PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 14 | 100.00% |
| ADI230609P00150000 | 2023-05-30 9:54AM EDT | 2023-06-09 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 58.50% |
| ADI230616P00150000 | 2023-06-01 1:49PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 1 | 2,420 | 42.38% |
| ADI230623P00150000 | 2023-05-24 10:09AM EDT | 2023-06-23 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 2 | 39.55% |
| ADI230630P00150000 | 2023-05-31 1:30PM EDT | 2023-06-30 | 0.39 | 0.15 | 0.30 | 0.00 | - | 4 | 82 | 37.26% |
| ADI230721P00150000 | 2023-06-01 12:07PM EDT | 2023-07-21 | 0.64 | 0.55 | 0.65 | -0.17 | -20.99% | 1 | 284 | 33.63% |
| ADI230915P00150000 | 2023-06-01 1:46PM EDT | 2023-09-15 | 2.20 | 2.10 | 2.20 | -1.05 | -32.31% | 175 | 1,962 | 32.56% |
| ADI231215P00150000 | 2023-05-25 9:30AM EDT | 2023-12-15 | 8.10 | 4.40 | 4.80 | 0.00 | - | 10 | 15 | 32.06% |
| ADI240119P00150000 | 2023-06-01 3:14PM EDT | 2024-01-19 | 5.17 | 5.20 | 5.50 | -1.40 | -21.31% | 1 | 1,522 | 31.35% |
| ADI240621P00150000 | 2023-05-24 10:30AM EDT | 2024-06-21 | 10.52 | 8.10 | 8.70 | 0.00 | - | 1 | 271 | 30.28% |
| ADI250117P00150000 | 2023-04-17 11:06AM EDT | 2025-01-17 | 11.10 | 9.50 | 12.40 | 0.00 | - | 2 | 15 | 29.55% |
