Deutsche Märkte öffnen in 2 Stunden 36 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
163,06-3,44 (-2,07%)
Börsenschluss: 04:00PM EST
162,79 -0,27 (-0,17%)
Nachbörse: 07:02PM EST
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220121C001500002022-01-19 11:05AM EST2022-01-2115.2812.4014.30-8.62-36.07%294977.44%
ADI220318C001500002022-01-12 3:17PM EST2022-03-1825.1016.2017.100.00-154136.68%
ADI220617C001500002022-01-19 2:06PM EST2022-06-1722.5020.7021.40-2.50-10.00%517234.93%
ADI230120C001500002021-11-16 3:48PM EST2023-01-2045.4333.0037.000.00-14348.49%
ADI240119C001500002021-12-30 10:46AM EST2024-01-1943.8032.5037.000.00--934.33%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220121P001500002022-01-19 11:18AM EST2022-01-210.150.000.25+0.05+50.00%181,04464.84%
ADI220128P001500002022-01-19 1:16PM EST2022-01-280.600.550.90+0.25+71.43%232249.90%
ADI220204P001500002022-01-14 11:07AM EST2022-02-040.750.901.650.00-22346.48%
ADI220211P001500002022-01-10 1:20PM EST2022-02-111.491.251.950.00-127141.48%
ADI220218P001500002022-01-19 9:31AM EST2022-02-182.001.702.20+0.28+16.28%24138.22%
ADI220304P001500002022-01-19 11:15AM EST2022-03-043.00--+3.00---0.00%
ADI220318P001500002022-01-19 3:44PM EST2022-03-183.393.404.40+0.89+35.60%16778438.39%
ADI220617P001500002022-01-19 3:37PM EST2022-06-178.107.909.20+0.10+1.25%6549037.27%
ADI230120P001500002022-01-19 3:09PM EST2023-01-2015.2014.2017.50+1.10+7.80%1014937.76%